NYSE:MRK | Historical Stock Price | Merck & Co., Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$3.87$14.90$57.30$220.36$847.481970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.79$2.141,312,934——
1978-12-28$1.80$2.143,248,381——
1978-12-27$1.80$2.153,459,658——
1978-12-26$1.83$2.191,822,262——
1978-12-22$1.81$2.162,407,046——
1978-12-21$1.78$2.124,451,904——
1978-12-20$1.78$2.123,780,346——
1978-12-19$1.68$2.012,188,224——
1978-12-18$1.66$1.982,927,693——
1978-12-15$1.69$2.021,863,763——
1978-12-14$1.71$2.041,920,355——
1978-12-13$1.69$2.024,029,350——
1978-12-12$1.73$2.062,437,229——
1978-12-11$1.74$2.081,875,082——
1978-12-08$1.75$2.093,953,894——
1978-12-07$1.71$2.044,625,453——
1978-12-06$1.70$2.032,671,142——
1978-12-05$1.74$2.073,912,394——
1978-12-04$1.65$1.976,406,214——
1978-12-01$1.63$1.933,780,346——
1978-11-30$1.58$1.872,237,270——
1978-11-29$1.54$1.821,697,760——
1978-11-28$1.58$1.874,274,582——
1978-11-27$1.56$1.85845,107——
1978-11-24$1.56$1.85445,190——
1978-11-22$1.55$1.841,546,848——
1978-11-21$1.57$1.861,029,974——
1978-11-20$1.58$1.872,037,312——
1978-11-17$1.57$1.863,395,520——
1978-11-16$1.55$1.841,358,208——
1978-11-15$1.51$1.792,041,085——
1978-11-14$1.53$1.811,090,339——
1978-11-13$1.54$1.821,233,706——
1978-11-10$1.54$1.82946,973——
1978-11-09$1.53$1.821,603,440——
1978-11-08$1.55$1.841,109,203——
1978-11-07$1.55$1.831,263,888——
1978-11-06$1.58$1.872,256,134——
1978-11-03$1.58$1.871,826,035——
1978-11-02$1.57$1.863,357,792——
1978-11-01$1.63$1.934,119,898——
1978-10-31$1.49$1.771,826,035——
1978-10-30$1.54$1.831,920,355——
1978-10-27$1.46$1.731,494,029——
1978-10-26$1.48$1.752,025,994——
1978-10-25$1.50$1.771,580,803——
1978-10-24$1.51$1.791,090,339——
1978-10-23$1.52$1.801,799,626——
1978-10-20$1.50$1.771,603,440——
1978-10-19$1.51$1.791,343,117——
1978-10-18$1.51$1.791,003,565——
1978-10-17$1.52$1.802,444,774——
1978-10-16$1.55$1.831,452,528——
1978-10-13$1.58$1.871,471,392——
1978-10-12$1.58$1.872,305,181——
1978-10-11$1.60$1.902,263,680——
1978-10-10$1.58$1.871,712,851——
1978-10-09$1.59$1.881,516,666——
1978-10-06$1.54$1.831,124,294——
1978-10-05$1.55$1.841,844,899——
1978-10-04$1.58$1.871,505,347——
1978-10-03$1.58$1.871,569,485——
1978-10-02$1.60$1.893,176,698——
1978-09-29$1.59$1.882,059,949——
1978-09-28$1.58$1.871,312,934——
1978-09-27$1.56$1.841,867,536——
1978-09-26$1.58$1.871,629,850——
1978-09-25$1.59$1.881,245,024——
1978-09-22$1.61$1.902,410,819——
1978-09-21$1.61$1.913,644,525——
1978-09-20$1.63$1.931,626,077——
1978-09-19$1.65$1.951,512,893——
1978-09-18$1.64$1.942,505,139——
1978-09-15$1.63$1.932,418,365——
1978-09-14$1.64$1.942,018,448——
1978-09-13$1.67$1.981,629,850——
1978-09-12$1.72$2.041,931,674——
1978-09-11$1.74$2.063,482,294——
1978-09-08$1.73$2.052,686,234——
1978-09-07$1.71$2.027,783,286——
1978-09-06$1.68$1.984,334,947——
1978-09-05$1.65$1.951,954,310——
1978-09-01$1.62$1.922,727,734——
1978-08-31$1.61$1.912,927,693——
1978-08-30$1.58$1.871,565,712——
1978-08-29$1.58$1.872,354,227——
1978-08-28$1.57$1.861,569,485——
1978-08-25$1.60$1.891,418,573——
1978-08-24$1.61$1.901,339,344——
1978-08-23$1.62$1.904,036,896——
1978-08-22$1.62$1.901,935,446——
1978-08-21$1.56$1.831,494,029——
1978-08-18$1.58$1.852,742,826——
1978-08-17$1.59$1.871,976,947——
1978-08-16$1.60$1.881,305,389——
1978-08-15$1.61$1.891,256,342——
1978-08-14$1.61$1.891,399,709——
1978-08-11$1.62$1.901,169,568——
1978-08-10$1.62$1.911,361,981——
1978-08-09$1.65$1.941,558,166——
1978-08-08$1.65$1.941,124,294——
1978-08-07$1.64$1.931,116,749——
1978-08-04$1.67$1.972,361,773——
1978-08-03$1.70$1.997,168,320——
1978-08-02$1.65$1.943,063,514——
1978-08-01$1.61$1.902,905,056——
1978-07-31$1.60$1.88969,610——
1978-07-28$1.57$1.851,595,894——
1978-07-27$1.55$1.821,829,808——
1978-07-26$1.56$1.832,165,587——
1978-07-25$1.54$1.823,452,112——
1978-07-24$1.58$1.861,795,853——
1978-07-21$1.59$1.872,029,766——
1978-07-20$1.58$1.862,248,589——
1978-07-19$1.61$1.891,494,029——
1978-07-18$1.59$1.871,826,035——
1978-07-17$1.60$1.893,338,928——
1978-07-14$1.57$1.841,584,576——
1978-07-13$1.53$1.801,411,027——
1978-07-12$1.54$1.821,924,128——
1978-07-11$1.53$1.803,565,296——
1978-07-10$1.49$1.751,082,794——
1978-07-07$1.48$1.741,463,846——
1978-07-06$1.47$1.731,467,619——
1978-07-05$1.45$1.712,191,997——
1978-07-03$1.46$1.72267,869——
1978-06-30$1.47$1.731,509,120——
1978-06-29$1.48$1.741,116,749——
1978-06-28$1.48$1.741,626,077——
1978-06-27$1.46$1.722,078,813——
1978-06-26$1.45$1.711,769,443——
1978-06-23$1.48$1.741,297,843——
1978-06-22$1.50$1.771,331,798——
1978-06-21$1.51$1.781,792,080——
1978-06-20$1.52$1.783,055,968——
1978-06-19$1.56$1.831,411,027——
1978-06-16$1.55$1.821,399,709——
1978-06-15$1.54$1.811,452,528——
1978-06-14$1.59$1.873,848,256——
1978-06-13$1.57$1.852,697,552——
1978-06-12$1.55$1.832,078,813——
1978-06-09$1.57$1.853,071,059——
1978-06-08$1.61$1.892,554,186——
1978-06-07$1.63$1.926,587,309——
1978-06-06$1.65$1.943,870,893——
1978-06-05$1.65$1.942,652,278——
1978-06-02$1.57$1.851,090,339——
1978-06-01$1.54$1.811,497,802——
1978-05-31$1.54$1.821,592,122——
1978-05-30$1.54$1.811,384,618——
1978-05-26$1.53$1.801,754,352——
1978-05-25$1.55$1.812,425,910——
1978-05-24$1.55$1.812,901,283——
1978-05-23$1.56$1.822,988,058——
1978-05-22$1.57$1.834,176,490——
1978-05-19$1.52$1.772,603,232——
1978-05-18$1.52$1.774,365,130——
1978-05-17$1.53$1.794,093,488——
1978-05-16$1.54$1.793,603,024——
1978-05-15$1.49$1.742,693,779——
1978-05-12$1.47$1.725,945,933——
1978-05-11$1.44$1.692,965,421——
1978-05-10$1.42$1.651,780,762——
1978-05-09$1.42$1.653,504,931——
1978-05-08$1.44$1.681,844,899——
1978-05-05$1.46$1.703,719,981——
1978-05-04$1.48$1.735,745,974——
1978-05-03$1.52$1.773,120,106——
1978-05-02$1.51$1.774,165,171——
1978-05-01$1.50$1.755,002,733——
1978-04-28$1.48$1.733,746,390——
1978-04-27$1.47$1.714,746,182——
1978-04-26$1.47$1.725,168,736——
1978-04-25$1.47$1.727,466,371——
1978-04-24$1.45$1.691,988,266——
1978-04-21$1.42$1.663,821,846——
1978-04-20$1.41$1.654,746,182——
1978-04-19$1.41$1.652,727,734——
1978-04-18$1.39$1.632,603,232——
1978-04-17$1.42$1.664,478,314——
1978-04-14$1.41$1.655,810,112——
1978-04-13$1.38$1.623,067,286——
1978-04-12$1.35$1.571,377,072——
1978-04-11$1.34$1.561,912,810——
1978-04-10$1.34$1.571,520,438——
1978-04-07$1.32$1.542,637,187——
1978-04-06$1.31$1.531,984,493——
1978-04-05$1.31$1.531,969,402——
1978-04-04$1.30$1.512,542,867——
1978-04-03$1.28$1.501,746,806——
1978-03-31$1.29$1.501,901,491——
1978-03-30$1.29$1.512,195,770——
1978-03-29$1.29$1.511,644,941——
1978-03-28$1.29$1.512,659,824——
1978-03-27$1.28$1.494,549,997——
1978-03-23$1.31$1.533,067,286——
1978-03-22$1.35$1.576,096,845——
1978-03-21$1.37$1.592,142,950——
1978-03-20$1.40$1.642,629,642——
1978-03-17$1.37$1.601,750,579——
1978-03-16$1.36$1.593,320,064——
1978-03-15$1.37$1.592,607,005——
1978-03-14$1.39$1.621,950,538——
1978-03-13$1.39$1.632,142,950——
1978-03-10$1.41$1.642,486,275——
1978-03-09$1.39$1.622,203,315——
1978-03-08$1.37$1.601,282,752——
1978-03-07$1.37$1.59822,470——
1978-03-06$1.36$1.591,407,254——
1978-03-03$1.37$1.601,656,259——
1978-03-02$1.38$1.611,859,990——
1978-03-01$1.40$1.621,520,438——
1978-02-28$1.39$1.61913,018——
1978-02-27$1.41$1.631,033,747——
1978-02-24$1.41$1.641,071,475——
1978-02-23$1.40$1.621,501,574——
1978-02-22$1.40$1.632,108,995——
1978-02-21$1.42$1.641,712,851——
1978-02-17$1.42$1.641,592,122——
1978-02-16$1.44$1.664,700,909——
1978-02-15$1.45$1.682,248,589——
1978-02-14$1.47$1.711,048,838——
1978-02-13$1.48$1.721,063,930——
1978-02-10$1.48$1.713,354,019——
1978-02-09$1.49$1.72852,653——
1978-02-08$1.50$1.741,048,838——
1978-02-07$1.48$1.712,025,994——
1978-02-06$1.48$1.71996,019——
1978-02-03$1.48$1.71939,427——
1978-02-02$1.47$1.711,863,763——
1978-02-01$1.47$1.701,678,896——
1978-01-31$1.45$1.681,369,526——
1978-01-30$1.46$1.691,211,069——
1978-01-27$1.44$1.661,252,570——
1978-01-26$1.44$1.671,859,990——
1978-01-25$1.46$1.691,237,478——
1978-01-24$1.47$1.702,893,738——
1978-01-23$1.47$1.70928,109——
1978-01-20$1.46$1.70667,786——
1978-01-19$1.46$1.691,678,896——
1978-01-18$1.46$1.691,644,941——
1978-01-17$1.46$1.691,320,480——
1978-01-16$1.44$1.671,460,074——
1978-01-13$1.45$1.68652,694——
1978-01-12$1.43$1.662,029,766——
1978-01-11$1.43$1.662,818,282——
1978-01-10$1.41$1.631,678,896——
1978-01-09$1.40$1.621,905,264——
1978-01-06$1.40$1.622,358,000——
1978-01-05$1.42$1.653,037,104——
1978-01-04$1.44$1.671,580,803——
1978-01-03$1.42$1.651,067,702——