MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201985.7085.7784.2785.4685.466,866,000
Nov 20, 201984.5385.4884.4585.2785.277,786,400
Nov 19, 201984.4084.9583.9784.6584.659,247,500
Nov 18, 201984.6684.8283.8584.1384.1310,211,600
Nov 15, 201984.6985.6084.6484.9084.909,232,700
Nov 14, 201984.9285.1883.7084.5584.557,548,900
Nov 13, 201984.5585.1184.1184.8284.826,218,400
Nov 12, 201983.5884.8283.5884.1284.128,222,000
Nov 11, 201983.1683.6482.9683.2883.283,554,600
Nov 08, 201982.9183.7182.7183.5983.596,348,400
Nov 07, 201983.2383.9982.6782.8882.888,827,600
Nov 06, 201983.5683.9683.1383.2583.259,289,400
Nov 05, 201983.6783.7582.7382.9282.929,482,800
Nov 04, 201985.5985.7083.8883.9083.908,537,400
Nov 01, 201987.0787.2484.7984.9484.948,855,900
Oct 31, 201986.1086.9985.5186.6686.6611,850,600
Oct 30, 201985.0086.4984.3286.2286.229,567,600
Oct 29, 201984.0585.7782.7085.1085.1016,575,100
Oct 28, 201982.7383.4780.3482.2082.2014,845,100
Oct 25, 201982.2782.8582.0382.2682.267,508,000
Oct 24, 201983.1183.6482.0482.5882.584,993,100
Oct 23, 201981.2982.8781.1682.8782.878,122,100
Oct 22, 201982.0082.6880.2581.3081.3017,775,800
Oct 21, 201984.9785.0684.0884.5284.525,107,000
Oct 18, 201983.7184.9183.6684.6884.687,522,000
Oct 17, 201984.4284.6583.7483.8083.806,849,700
Oct 16, 201985.0685.0984.4284.4584.455,425,700
Oct 15, 201984.9085.1084.5985.0485.044,966,700
Oct 14, 201984.3785.1184.2984.6984.695,260,700
Oct 11, 201984.3085.4484.2684.3484.345,944,300
Oct 10, 201984.1484.8583.5983.7683.768,187,300
Oct 09, 201984.1784.4983.5384.1884.184,447,400
Oct 08, 201983.7984.4183.0883.2983.296,122,800
Oct 07, 201985.0385.1183.9584.3984.394,853,200
Oct 04, 201983.4285.1283.1685.0085.007,160,800
Oct 03, 201981.9382.8881.6382.7482.745,524,900
Oct 02, 201983.0783.2180.5481.6281.628,361,100
Oct 01, 201984.1884.6083.5483.6183.616,727,100
Sep 30, 201983.2185.1083.2184.1884.189,357,800
Sep 27, 201983.8883.9982.5882.9182.917,468,600
Sep 26, 201983.6284.0983.0483.8883.887,733,700
Sep 25, 201983.4784.0382.9583.1083.106,957,000
Sep 24, 201984.5584.8883.3983.6083.608,947,600
Sep 23, 201984.9185.2284.3484.3684.368,501,500
Sep 20, 201984.7485.8784.3285.1685.1622,548,900
Sep 19, 201983.0284.3082.8883.9783.976,605,700
Sep 18, 201982.6783.2882.3883.0283.026,625,700
Sep 17, 201982.1383.5082.1382.5182.517,037,600
Sep 16, 201982.4582.4581.6982.0382.035,907,700
Sep 13, 201982.9783.5782.1282.6182.617,177,000
Sep 13, 20190.55 Dividend
Sep 12, 201983.4884.0882.7983.3182.768,031,200
Sep 11, 201981.8683.1181.6282.9282.3710,116,600
Sep 10, 201982.3982.3978.8581.6981.1517,259,000
Sep 09, 201986.5086.5282.9283.4782.9211,489,300
Sep 06, 201986.5486.9386.3186.5786.006,724,900
Sep 05, 201986.6486.6685.5086.1085.537,180,300
Sep 04, 201987.1487.1785.4286.0585.487,507,700
Sep 03, 201986.2487.0186.0486.6586.086,389,200
Aug 30, 201987.1287.2286.1786.4785.906,483,900
Aug 29, 201987.0787.3586.1886.7286.156,031,500
Aug 28, 201985.2686.5785.0486.4885.915,877,800
Aug 27, 201986.4286.9285.4585.5284.966,228,100
Aug 26, 201985.3885.9085.0885.8885.315,765,100
Aug 23, 201986.2286.9484.4884.9484.3810,122,800
Aug 22, 201986.7587.2086.2586.7286.156,287,000
Aug 21, 201986.2987.2586.1386.9186.346,189,000
Aug 20, 201986.0186.7385.5885.6585.085,893,700
Aug 19, 201985.5986.5385.4586.1985.627,304,600
Aug 16, 201984.4585.3684.1585.0684.508,736,900
Aug 15, 201983.5283.8582.8983.4682.919,106,500
Aug 14, 201985.3785.8483.3583.4082.8510,888,500
Aug 13, 201985.4686.7985.4686.0885.518,028,300
Aug 12, 201985.2385.9384.5285.0284.468,360,600
Aug 09, 201985.1086.1184.7185.5284.968,557,500
Aug 08, 201984.7585.0584.3284.7384.178,301,300
Aug 07, 201984.2184.6982.8084.2583.6910,982,500
Aug 06, 201983.1284.4883.1084.3583.7910,520,300
Aug 05, 201983.8584.3482.1683.1282.5711,341,200
Aug 02, 201983.8884.7783.5584.4783.9110,413,900
Aug 01, 201983.0684.5082.6483.6983.1410,066,800
Jul 31, 201982.9084.6582.8482.9982.4411,873,500
Jul 30, 201983.9985.1782.8283.2782.7213,632,600
Jul 29, 201982.1082.8081.6182.4981.9510,614,200
Jul 26, 201981.5881.6380.9181.4380.897,289,100
Jul 25, 201981.4583.0681.0581.7581.219,227,200
Jul 24, 201982.0082.3181.1281.7581.217,366,600
Jul 23, 201981.4882.4380.8982.0381.497,080,600
Jul 22, 201981.6881.8281.0581.2180.676,929,100
Jul 19, 201982.7082.8281.1581.3980.8511,501,700
Jul 18, 201982.4182.9681.6082.6982.148,084,600
Jul 17, 201981.9682.3481.5881.9281.389,397,900
Jul 16, 201981.3281.7880.8981.5981.058,061,700
Jul 15, 201980.6081.2780.1280.9680.4310,422,300
Jul 12, 201980.8580.9078.6379.7379.2018,044,500
Jul 11, 201983.5083.6779.7881.0080.4721,131,800
Jul 10, 201984.8085.1184.3584.8284.265,721,500
Jul 09, 201984.2485.2184.0984.8684.308,101,900
Jul 08, 201985.0185.5083.5084.0483.4913,066,100
Jul 05, 201986.6886.8085.4985.6085.038,365,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...