Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

93.55

+1.46

(+1.59%)

At close: 04:03PM EDT

93.82

+0.27

(+0.29%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	92.45	94.08	92.45	93.55	93.55	11,756,500
May 19, 2022	91.25	92.61	90.88	92.09	92.09	11,121,600
May 18, 2022	92.56	93.16	91.77	92.10	92.10	12,717,600
May 17, 2022	92.31	94.56	91.51	93.00	93.00	17,582,800
May 16, 2022	90.79	92.87	90.68	92.32	92.32	13,999,000
May 13, 2022	90.70	91.05	89.26	90.41	90.41	10,306,600
May 12, 2022	89.85	90.85	88.36	90.83	90.83	14,210,200
May 11, 2022	87.42	90.81	87.42	89.19	89.19	16,338,600
May 10, 2022	88.12	89.29	87.27	87.81	87.81	12,370,800
May 09, 2022	87.50	88.06	86.91	87.64	87.64	11,901,500
May 06, 2022	87.74	88.92	87.48	88.39	88.39	12,225,600
May 05, 2022	88.42	88.66	87.03	88.01	88.01	9,548,300
May 04, 2022	86.57	88.77	86.36	88.52	88.52	10,763,500
May 03, 2022	86.99	88.24	86.43	87.10	87.10	8,425,600
May 02, 2022	88.72	88.84	86.63	87.65	87.65	12,124,900
Apr 29, 2022	88.66	90.01	88.09	88.69	88.69	15,913,100
Apr 28, 2022	85.75	89.37	85.00	88.58	88.58	21,092,300
Apr 27, 2022	84.30	85.13	83.60	84.41	84.41	10,781,300
Apr 26, 2022	85.76	86.20	84.39	84.48	84.48	9,009,600
Apr 25, 2022	84.59	85.81	83.53	85.44	85.44	10,573,400
Apr 22, 2022	85.86	86.14	84.50	84.59	84.59	7,914,000
Apr 21, 2022	86.41	87.23	85.39	86.23	86.23	8,562,400
Apr 20, 2022	85.52	86.82	85.48	86.46	86.46	8,719,400
Apr 19, 2022	85.97	86.09	85.12	85.79	85.79	8,494,700
Apr 18, 2022	86.42	87.45	85.68	86.07	86.07	7,995,100
Apr 14, 2022	86.13	87.51	85.41	86.91	86.91	22,096,100
Apr 13, 2022	85.80	86.24	84.83	86.13	86.13	12,743,800
Apr 12, 2022	86.00	86.55	85.22	85.63	85.63	12,543,000
Apr 11, 2022	88.32	89.48	86.18	86.63	86.63	14,381,000
Apr 08, 2022	86.64	87.84	86.26	87.68	87.68	11,409,300
Apr 07, 2022	85.75	87.11	84.96	86.80	86.80	13,104,300
Apr 06, 2022	84.36	85.56	84.12	84.97	84.97	13,924,300
Apr 05, 2022	83.66	85.43	83.51	83.72	83.72	12,040,900
Apr 04, 2022	83.50	83.89	82.73	83.49	83.49	9,039,600
Apr 01, 2022	82.19	83.58	81.64	83.52	83.52	10,086,700
Mar 31, 2022	82.90	83.38	81.94	82.05	82.05	12,466,800
Mar 30, 2022	81.84	82.70	81.67	82.40	82.40	9,326,600
Mar 29, 2022	81.66	81.76	80.74	81.57	81.57	7,398,700
Mar 28, 2022	81.37	81.67	80.73	81.21	81.21	7,071,900
Mar 25, 2022	80.59	81.38	80.45	81.34	81.34	7,125,600
Mar 24, 2022	80.04	80.67	79.72	80.41	80.41	7,605,000
Mar 23, 2022	79.30	80.58	79.23	79.73	79.73	8,470,400
Mar 22, 2022	79.27	79.78	78.77	79.30	79.30	10,016,600
Mar 21, 2022	79.67	80.45	78.91	79.06	79.06	10,478,300
Mar 18, 2022	79.18	79.74	78.63	79.11	79.11	21,064,800
Mar 17, 2022	78.15	79.37	78.06	78.94	78.94	10,279,400
Mar 16, 2022	78.96	79.11	77.65	78.12	78.12	10,944,000
Mar 15, 2022	77.68	79.01	77.40	78.64	78.64	11,403,000
Mar 14, 2022	77.90	78.61	77.31	77.78	77.78	10,085,400
Mar 11, 2022	78.32	79.63	78.20	78.26	78.26	9,424,500
Mar 10, 2022	77.63	78.20	77.33	77.89	77.89	8,972,200
Mar 09, 2022	77.62	78.22	77.05	77.79	77.79	9,746,000
Mar 08, 2022	77.25	78.09	76.56	76.95	76.95	10,184,100
Mar 07, 2022	77.01	78.29	76.08	77.73	77.73	14,008,400
Mar 04, 2022	76.68	77.86	76.02	77.83	77.83	12,216,300
Mar 03, 2022	76.77	77.54	76.41	77.15	77.15	8,191,100
Mar 02, 2022	76.31	77.22	76.06	76.67	76.67	9,697,500
Mar 01, 2022	76.50	77.76	75.95	76.34	76.34	9,807,300
Feb 28, 2022	75.83	76.76	74.78	76.58	76.58	14,126,100
Feb 25, 2022	74.20	77.29	74.17	76.32	76.32	13,665,900
Feb 24, 2022	75.10	75.32	72.88	73.51	73.51	21,135,600
Feb 23, 2022	76.19	76.44	75.62	75.84	75.84	9,659,100
Feb 22, 2022	76.46	76.86	75.61	75.95	75.95	9,052,500
Feb 18, 2022	76.32	76.86	75.89	76.37	76.37	8,780,500
Feb 17, 2022	76.85	76.93	76.00	76.36	76.36	8,889,300
Feb 16, 2022	77.20	77.80	76.93	77.22	77.22	9,981,300
Feb 15, 2022	77.51	78.19	77.32	77.81	77.81	11,425,600
Feb 14, 2022	76.63	76.70	75.11	76.47	76.47	9,881,100
Feb 11, 2022	76.40	77.90	76.17	76.64	76.64	9,342,300
Feb 10, 2022	76.36	76.77	75.93	76.56	76.56	12,437,600
Feb 09, 2022	77.17	77.33	76.41	76.53	76.53	15,183,100
Feb 08, 2022	77.10	77.33	75.82	76.91	76.91	17,486,500
Feb 07, 2022	78.79	78.92	77.44	77.58	77.58	23,615,300
Feb 04, 2022	78.51	79.55	78.20	78.56	78.56	10,716,200
Feb 03, 2022	81.65	81.80	78.40	79.01	79.01	19,181,400
Feb 02, 2022	81.80	82.30	81.26	82.01	82.01	13,988,200
Feb 01, 2022	81.96	82.12	81.08	81.92	81.92	10,803,300
Jan 31, 2022	81.02	81.72	80.80	81.48	81.48	13,035,000
Jan 28, 2022	79.54	80.99	79.18	80.90	80.90	13,915,300
Jan 27, 2022	78.42	81.60	78.42	80.58	80.58	20,187,200
Jan 26, 2022	79.39	80.34	78.73	79.14	79.14	13,046,600
Jan 25, 2022	78.42	79.78	77.78	79.46	79.46	13,662,400
Jan 24, 2022	79.77	80.11	76.65	78.83	78.83	17,289,000
Jan 21, 2022	81.27	81.52	79.24	79.98	79.98	18,461,700
Jan 20, 2022	80.73	81.86	80.52	80.75	80.75	12,069,600
Jan 19, 2022	80.98	81.98	80.48	81.29	81.29	11,448,200
Jan 18, 2022	81.10	82.16	80.81	81.54	81.54	14,493,100
Jan 14, 2022	81.60	81.85	80.77	81.38	81.38	9,478,000
Jan 13, 2022	80.93	81.72	80.33	81.32	81.32	9,678,100
Jan 12, 2022	81.08	81.42	80.67	81.20	81.20	13,057,000
Jan 11, 2022	82.42	82.56	80.65	81.67	81.67	11,585,100
Jan 10, 2022	80.54	82.45	79.67	82.37	82.37	19,636,800
Jan 07, 2022	78.86	80.53	78.46	80.30	80.30	15,212,000
Jan 06, 2022	78.79	79.58	77.95	78.83	78.83	11,359,200
Jan 05, 2022	77.26	79.81	77.26	78.88	78.88	17,447,900
Jan 04, 2022	76.40	77.27	75.89	77.01	77.01	11,981,700
Jan 03, 2022	76.58	76.94	75.35	76.87	76.87	9,441,200
Dec 31, 2021	77.14	77.55	76.62	76.64	76.64	6,019,500
Dec 30, 2021	77.12	77.61	76.97	77.14	77.14	5,859,100
Dec 29, 2021	76.80	77.18	76.47	76.95	76.95	5,926,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Merck & Co., Inc. (MRK)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)