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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$56.17$221.9911,289,685——
2016-12-29$56.34$222.636,833,065——
2016-12-28$56.56$223.506,470,981——
2016-12-27$57.05$225.466,094,749——
2016-12-23$56.83$224.597,955,892——
2016-12-22$56.85$224.6710,584,800——
2016-12-21$56.71$224.1012,630,706——
2016-12-20$57.73$228.1410,875,201——
2016-12-19$58.34$230.5512,512,072——
2016-12-16$59.58$235.4518,406,758——
2016-12-15$59.51$235.198,917,851——
2016-12-14$58.97$233.0411,612,574——
2016-12-13$58.96$233.008,218,626——
2016-12-12$58.89$230.968,641,808——
2016-12-09$58.43$229.1311,021,187——
2016-12-08$57.37$224.988,998,757——
2016-12-07$57.31$224.7514,723,981——
2016-12-06$57.52$225.5811,171,261——
2016-12-05$57.49$225.4613,608,490——
2016-12-02$58.33$228.768,376,769——
2016-12-01$57.98$227.378,802,047——
2016-11-30$58.39$228.9813,132,174——
2016-11-29$59.34$232.7210,516,575——
2016-11-28$58.97$231.267,806,971——
2016-11-25$59.36$232.803,669,362——
2016-11-23$58.82$230.679,588,152——
2016-11-22$58.87$230.8910,052,626——
2016-11-21$59.45$233.147,164,862——
2016-11-18$59.04$231.538,066,351——
2016-11-17$59.83$234.638,762,642——
2016-11-16$59.76$234.3711,297,650——
2016-11-15$60.73$238.197,640,339——
2016-11-14$60.62$237.7410,610,476——
2016-11-11$61.02$239.3114,734,566——
2016-11-10$61.98$243.0918,719,690——
2016-11-09$61.24$240.1729,187,953——
2016-11-08$57.74$226.448,323,321——
2016-11-07$57.30$224.7210,981,258——
2016-11-04$56.13$220.1111,861,893——
2016-11-03$55.75$218.6511,866,504——
2016-11-02$56.15$220.1911,239,486——
2016-11-01$56.58$221.9115,036,075——
2016-10-31$56.03$219.7414,939,030——
2016-10-28$56.15$220.1921,335,603——
2016-10-27$58.48$229.3610,847,534——
2016-10-26$58.08$227.7810,435,774——
2016-10-25$59.11$231.8315,917,548——
2016-10-24$57.97$227.3310,420,264——
2016-10-21$58.40$229.027,762,222——
2016-10-20$59.08$231.716,626,923——
2016-10-19$59.04$231.535,850,670——
2016-10-18$59.25$232.3510,467,424——
2016-10-17$58.70$230.2213,681,221——
2016-10-14$59.29$232.5412,790,002——
2016-10-13$59.65$233.9215,239,492——
2016-10-12$58.84$230.7410,607,751——
2016-10-11$59.09$231.7514,625,259——
2016-10-10$60.97$239.1221,322,503——
2016-10-07$59.90$234.8911,292,410——
2016-10-06$59.79$234.4811,979,164——
2016-10-05$59.92$235.018,249,122——
2016-10-04$59.60$233.738,276,475——
2016-10-03$59.66$233.967,881,065——
2016-09-30$59.55$233.5514,258,354——
2016-09-29$59.07$231.6811,454,640——
2016-09-28$60.40$236.8812,361,160——
2016-09-27$59.70$234.157,693,158——
2016-09-26$59.30$232.577,319,022——
2016-09-23$60.08$235.618,048,430——
2016-09-22$60.13$235.838,853,294——
2016-09-21$59.83$234.637,565,512——
2016-09-20$59.10$231.799,653,757——
2016-09-19$58.52$229.5111,829,510——
2016-09-16$59.43$233.0613,029,050——
2016-09-15$59.52$233.439,429,694——
2016-09-14$58.54$229.5810,922,046——
2016-09-13$58.98$231.3010,714,123——
2016-09-12$60.30$234.7411,139,716——
2016-09-09$59.63$232.1413,191,700——
2016-09-08$60.34$234.939,627,242——
2016-09-07$59.99$233.569,084,169——
2016-09-06$60.34$234.938,310,954——
2016-09-02$60.10$233.967,978,634——
2016-09-01$60.02$233.676,858,846——
2016-08-31$59.91$233.269,285,804——
2016-08-30$59.84$232.966,474,544——
2016-08-29$60.12$234.085,843,438——
2016-08-26$59.97$233.488,167,902——
2016-08-25$59.47$231.518,329,190——
2016-08-24$59.86$233.047,842,079——
2016-08-23$60.67$236.196,076,723——
2016-08-22$60.64$236.086,756,666——
2016-08-19$60.46$235.388,887,040——
2016-08-18$60.72$236.387,259,077——
2016-08-17$60.39$235.128,668,532——
2016-08-16$60.15$234.195,952,745——
2016-08-15$60.42$235.236,969,305——
2016-08-12$60.45$235.346,544,026——
2016-08-11$60.72$236.3810,862,520——
2016-08-10$59.77$232.709,259,499——
2016-08-09$59.63$232.1412,821,651——
2016-08-08$59.98$233.5226,248,103——
2016-08-05$60.94$237.2376,374,048——
2016-08-04$55.19$214.875,807,387——
2016-08-03$55.01$214.1610,099,890——
2016-08-02$55.66$216.697,153,962——
2016-08-01$55.97$217.929,297,018——
2016-07-29$55.97$217.928,898,778——
2016-07-28$55.75$217.067,639,606——
2016-07-27$55.92$217.698,267,462——
2016-07-26$55.69$216.807,494,038——
2016-07-25$55.88$217.548,422,986——
2016-07-22$56.13$218.516,570,436——
2016-07-21$56.10$218.406,337,361——
2016-07-20$56.10$218.406,786,848——
2016-07-19$55.97$217.929,307,602——
2016-07-18$56.32$219.259,190,122——
2016-07-15$56.90$221.528,554,510——
2016-07-14$56.92$221.597,698,084——
2016-07-13$56.82$221.227,119,274——
2016-07-12$56.87$221.418,804,562——
2016-07-11$56.62$220.447,688,862——
2016-07-08$56.63$220.489,934,411——
2016-07-07$56.09$218.369,800,791——
2016-07-06$56.45$219.7715,015,430——
2016-07-05$55.34$215.467,749,017——
2016-07-01$55.29$215.248,245,978——
2016-06-30$54.97$214.029,723,030——
2016-06-29$54.44$211.9310,284,862——
2016-06-28$53.03$206.4713,372,585——
2016-06-27$52.78$205.4713,721,778——
2016-06-24$53.32$207.5918,087,013——
2016-06-23$55.04$214.287,302,883——
2016-06-22$54.43$211.9013,076,420——
2016-06-21$53.67$208.966,710,344——
2016-06-20$53.57$208.559,116,238——
2016-06-17$53.33$207.6318,323,651——
2016-06-16$54.87$213.6123,110,706——
2016-06-15$53.52$208.378,015,942——
2016-06-14$53.67$208.969,006,722——
2016-06-13$53.54$208.446,502,630——
2016-06-10$54.21$209.339,989,222——
2016-06-09$54.56$210.709,670,630——
2016-06-08$54.98$212.328,164,025——
2016-06-07$54.39$210.036,552,515——
2016-06-06$54.55$210.667,235,392——
2016-06-03$54.05$208.715,697,871——
2016-06-02$54.22$209.377,645,684——
2016-06-01$53.75$207.577,012,168——
2016-05-31$53.68$207.319,922,988——
2016-05-27$53.89$208.127,869,222——
2016-05-26$53.81$207.795,995,084——
2016-05-25$53.98$208.4510,052,626——
2016-05-24$53.05$204.886,614,138——
2016-05-23$52.40$202.375,837,674——
2016-05-20$52.59$203.079,047,489——
2016-05-19$52.08$201.129,153,127——
2016-05-18$52.17$201.457,745,978——
2016-05-17$51.83$200.1612,360,112——
2016-05-16$52.15$201.386,968,257——
2016-05-13$51.41$198.547,467,210——
2016-05-12$51.64$199.428,640,026——
2016-05-11$51.82$200.126,888,399——
2016-05-10$52.18$201.496,797,538——
2016-05-09$51.62$199.358,358,219——
2016-05-06$51.15$197.5111,031,562——
2016-05-05$51.61$199.3111,764,010——
2016-05-04$52.30$201.968,075,888——
2016-05-03$52.56$202.967,966,058——
2016-05-02$52.77$203.7710,143,487——
2016-04-29$52.33$202.0813,862,944——
2016-04-28$53.19$205.399,531,246——
2016-04-27$53.73$207.497,274,587——
2016-04-26$53.47$206.507,573,477——
2016-04-25$53.65$207.168,677,650——
2016-04-22$54.14$209.087,433,988——
2016-04-21$54.01$208.5611,040,994——
2016-04-20$53.99$208.498,929,903——
2016-04-19$54.26$209.528,011,122——
2016-04-18$53.92$208.238,168,322——
2016-04-15$53.57$206.878,839,251——
2016-04-14$53.86$208.018,757,822——
2016-04-13$53.40$206.208,849,836——
2016-04-12$52.81$203.926,221,976——
2016-04-11$52.53$202.857,404,749——
2016-04-08$52.82$203.997,322,795——
2016-04-07$52.88$204.2111,042,566——
2016-04-06$53.08$204.9913,079,459——
2016-04-05$51.76$199.869,432,838——
2016-04-04$51.91$200.4510,741,581——
2016-04-01$51.24$197.879,099,889——
2016-03-31$50.49$194.968,735,080——
2016-03-30$50.78$196.116,711,287——
2016-03-29$50.88$196.477,730,782——
2016-03-28$50.41$194.676,337,046——
2016-03-24$50.64$195.557,929,378——
2016-03-23$50.65$195.5910,424,980——
2016-03-22$50.60$195.419,748,810——
2016-03-21$50.38$194.568,014,161——
2016-03-18$49.86$192.5315,116,666——
2016-03-17$49.17$189.8810,038,163——
2016-03-16$49.56$191.3910,460,402——
2016-03-15$50.02$193.169,495,614——
2016-03-14$50.65$195.596,846,479——
2016-03-11$50.76$196.0316,277,955——
2016-03-10$50.61$193.7512,856,340——
2016-03-09$49.96$191.269,589,829——
2016-03-08$50.05$191.598,665,912——
2016-03-07$50.23$192.297,824,682——
2016-03-04$49.69$190.249,521,918——
2016-03-03$49.71$190.3110,279,622——
2016-03-02$49.88$190.9312,548,857——
2016-03-01$49.38$189.0412,686,774——
2016-02-29$47.91$183.4113,507,358——
2016-02-26$48.32$184.989,695,362——
2016-02-25$48.66$186.309,110,998——
2016-02-24$48.24$184.697,936,190——
2016-02-23$48.23$184.628,278,676——
2016-02-22$48.44$185.468,143,274——
2016-02-19$47.82$183.089,394,482——
2016-02-18$48.02$183.8110,074,319——
2016-02-17$48.28$184.839,770,818——
2016-02-16$47.50$181.8411,964,178——
2016-02-12$46.78$179.1014,251,018——
2016-02-11$46.61$178.4411,620,643——
2016-02-10$47.26$180.9311,565,833——
2016-02-09$46.91$179.5711,160,257——
2016-02-08$46.59$178.3713,985,665——
2016-02-05$47.12$180.3817,693,384——
2016-02-04$46.36$177.4921,598,442——
2016-02-03$47.76$182.8320,507,893——
2016-02-02$48.10$184.1415,614,466——
2016-02-01$48.43$185.3811,979,898——
2016-01-29$48.35$185.0917,734,990——
2016-01-28$46.95$179.7218,996,991——
2016-01-27$48.06$183.9913,748,817——
2016-01-26$49.09$187.949,450,340——
2016-01-25$48.59$186.009,725,964——
2016-01-22$49.00$187.5711,331,814——
2016-01-21$48.59$186.0012,499,706——
2016-01-20$48.23$184.6516,684,579——
2016-01-19$48.99$187.5411,454,116——
2016-01-15$48.80$186.8116,233,939——
2016-01-14$49.43$189.2214,219,788——
2016-01-13$48.34$185.0517,340,837——
2016-01-12$49.39$189.0711,864,408——
2016-01-11$48.90$187.2115,057,035——
2016-01-08$48.74$186.5914,835,698——
2016-01-07$49.58$189.8013,330,560——
2016-01-06$50.02$191.4813,064,263——
2016-01-05$50.72$194.1511,607,124——
2016-01-04$50.08$191.7017,998,981——