MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201870.1570.5769.6469.9869.987,944,200
Sep 18, 201870.4170.9069.9070.4270.426,800,400
Sep 17, 201869.8570.4669.6570.4270.426,697,300
Sep 14, 201870.7470.7469.6669.9869.987,436,000
Sep 14, 20180.48 Dividend
Sep 13, 201870.1670.9469.5870.8370.3510,258,200
Sep 12, 201869.4070.0269.1269.8669.396,090,000
Sep 11, 201869.8069.8069.0769.0868.615,815,500
Sep 10, 201870.0070.5969.5369.5669.097,267,900
Sep 07, 201869.1669.7868.8569.6769.209,515,200
Sep 06, 201868.9769.5468.8269.3868.919,637,400
Sep 05, 201867.9568.6967.9168.6268.156,359,100
Sep 04, 201868.3768.4167.9367.9567.495,768,300
Aug 31, 201868.3568.7568.1668.5968.135,743,300
Aug 30, 201868.6668.9468.3568.5468.084,744,600
Aug 29, 201868.3868.9068.2768.8168.345,489,700
Aug 28, 201868.8568.8768.3868.6368.165,934,400
Aug 27, 201869.3469.4368.5368.9968.525,083,800
Aug 24, 201869.0069.2568.7769.0468.574,956,200
Aug 23, 201868.8769.1968.7468.9768.505,540,700
Aug 22, 201869.1869.4068.8569.0468.575,893,300
Aug 21, 201870.2170.2569.0969.1768.709,814,600
Aug 20, 201869.0070.2268.9370.1769.6910,419,300
Aug 17, 201868.7869.2468.7069.0668.597,847,100
Aug 16, 201867.6069.0067.3768.8568.3818,490,800
Aug 15, 201866.7367.5766.4767.3766.9110,891,100
Aug 14, 201866.6166.9566.2666.4666.016,596,000
Aug 13, 201866.1366.8966.0766.7266.279,357,300
Aug 10, 201865.9066.5065.6866.0765.627,439,700
Aug 09, 201866.8766.8765.8066.0065.557,151,800
Aug 08, 201866.5166.9966.1566.6966.246,509,300
Aug 07, 201866.0966.9966.0366.5866.138,083,300
Aug 06, 201866.0966.4865.6966.2265.778,206,300
Aug 03, 201865.2066.0264.9765.9365.486,997,200
Aug 02, 201865.3065.4364.8765.2264.786,895,400
Aug 01, 201865.7166.1465.4565.4965.057,585,500
Jul 31, 201864.9066.1264.8865.8765.4215,443,400
Jul 30, 201863.7964.9063.5364.8164.379,665,200
Jul 27, 201862.4564.0262.3863.4963.068,411,600
Jul 26, 201864.6165.2063.9964.0163.5811,142,400
Jul 25, 201863.4364.5763.3664.4964.0510,518,700
Jul 24, 201862.9063.4462.8263.4262.999,476,200
Jul 23, 201862.5762.7862.5162.6962.276,933,600
Jul 20, 201862.0662.5462.0162.5262.106,874,700
Jul 19, 201862.7462.9462.2562.5162.097,282,100
Jul 18, 201862.6062.9862.3762.9462.516,341,200
Jul 17, 201862.5362.8162.4662.5362.115,049,700
Jul 16, 201862.9362.9562.3362.5962.174,513,300
Jul 13, 201862.2763.0462.2562.8962.467,352,200
Jul 12, 201862.4462.8462.1462.6662.248,038,600
Jul 11, 201862.1462.2061.5961.9061.485,778,000
Jul 10, 201862.3962.6362.1162.3061.8810,750,500
Jul 09, 201862.4662.6962.0062.0261.608,325,000
Jul 06, 201861.8062.5161.7962.2061.788,151,900
Jul 05, 201861.4061.9661.0961.6461.229,081,200
Jul 03, 201860.7461.3060.5560.7160.304,872,700
Jul 02, 201860.5560.5659.9260.4660.059,109,100
Jun 29, 201860.5361.4760.3560.7060.2914,271,900
Jun 28, 201860.1160.7559.9960.3059.8910,201,900
Jun 27, 201860.7061.0859.8059.8859.4710,447,300
Jun 26, 201860.8361.0260.6160.7260.3111,996,100
Jun 25, 201861.4161.6260.6461.0860.6710,550,800
Jun 22, 201861.2861.9261.2261.4761.0512,295,800
Jun 21, 201861.2761.2760.8161.1860.778,908,900
Jun 20, 201861.0661.4860.7961.2860.8612,172,800
Jun 19, 201860.6561.3160.6361.0360.6210,020,600
Jun 18, 201861.3561.3660.5960.9960.589,532,700
Jun 15, 201861.5962.1061.2262.0361.6116,456,600
Jun 14, 201862.0762.3861.2261.5661.1411,954,400
Jun 14, 20180.48 Dividend
Jun 13, 201862.5762.9662.3562.5961.699,421,500
Jun 12, 201862.3762.6162.0162.4461.547,927,700
Jun 11, 201862.7762.8662.0862.3361.437,197,200
Jun 08, 201862.0162.6561.9762.5861.689,678,200
Jun 07, 201862.0062.0461.5161.9961.107,548,600
Jun 06, 201861.5161.9461.2261.9361.047,549,800
Jun 05, 201862.0062.3361.0661.3960.5112,498,300
Jun 04, 201861.5562.5361.1862.0261.1319,055,300
Jun 01, 201859.8960.8159.6260.5659.6911,003,200
May 31, 201859.6359.8859.3159.5358.6712,200,400
May 30, 201858.6559.8058.5259.7258.8611,042,000
May 29, 201858.5858.8958.0358.4057.568,665,100
May 25, 201859.1459.4658.8459.0958.246,665,400
May 24, 201859.2559.4158.8159.1358.286,529,800
May 23, 201858.4559.4958.4359.1758.329,890,900
May 22, 201858.7859.1458.4058.4557.618,928,500
May 21, 201859.1859.3258.3958.5757.738,475,400
May 18, 201858.9659.4657.4959.1458.299,686,300
May 17, 201859.5459.7858.8859.0758.227,845,800
May 16, 201859.3260.0159.1159.7558.898,531,700
May 15, 201859.4459.8058.9059.2058.356,821,500
May 14, 201859.7760.0859.4359.6858.829,486,700
May 11, 201858.1659.9758.1359.6958.8312,733,300
May 10, 201858.1358.7357.9358.0657.228,229,100
May 09, 201856.9758.4156.8357.9557.128,286,300
May 08, 201857.3757.4256.2656.7655.9410,257,200
May 07, 201857.7758.1057.0857.3856.5510,032,400
May 04, 201857.1257.9156.8357.7556.928,730,900
May 03, 201857.1457.8056.3757.5356.7011,321,500
May 02, 201857.6858.0057.0257.3056.4810,421,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...