MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201755.0055.4354.7555.2055.209,869,700
Nov 16, 201754.8655.3754.7555.1755.1711,996,300
Nov 15, 201754.7655.1054.4054.8054.8011,727,400
Nov 14, 201754.9755.1854.7554.9954.9912,705,800
Nov 13, 201755.3155.5255.0655.1055.1013,488,300
Nov 10, 201756.2956.2955.1555.4855.4816,743,900
Nov 09, 201756.5556.6655.6256.2156.2114,140,100
Nov 08, 201755.5056.7255.4656.5856.5815,132,900
Nov 07, 201755.8856.1955.3855.5955.5914,321,100
Nov 06, 201756.0456.1855.6055.8855.888,718,500
Nov 03, 201755.3056.2855.1956.0656.069,810,800
Nov 02, 201755.4855.5755.0455.3755.3712,318,500
Nov 01, 201755.5455.8055.2855.3455.3416,418,400
Oct 31, 201755.1755.7955.0355.0955.0918,429,200
Oct 30, 201755.7556.0554.4154.7154.7138,989,400
Oct 27, 201760.5560.5557.8258.2458.2429,561,300
Oct 26, 201762.2962.6961.8161.9961.9910,744,300
Oct 25, 201763.1063.1362.3362.4562.4511,016,700
Oct 24, 201763.3163.3162.3763.1163.1110,221,100
Oct 23, 201764.0364.5263.3063.4063.4011,582,000
Oct 20, 201763.8563.9963.5763.8863.8810,304,200
Oct 19, 201763.6464.0363.5963.7563.7510,071,200
Oct 18, 201764.0964.1163.4163.5163.517,886,900
Oct 17, 201763.2163.3162.8863.2263.227,028,500
Oct 16, 201763.4963.7363.2663.3463.347,449,200
Oct 13, 201763.9564.1663.3863.3963.397,341,400
Oct 12, 201763.7963.9863.5663.8363.836,158,500
Oct 11, 201764.3464.3463.7863.7863.7810,101,600
Oct 10, 201764.3164.4764.1964.4664.464,921,000
Oct 09, 201764.6764.7464.1264.3364.335,451,300
Oct 06, 201764.7064.9064.3764.5564.557,488,400
Oct 05, 201764.4264.8064.3364.6064.609,150,000
Oct 04, 201764.4264.6264.3364.6064.606,414,700
Oct 03, 201764.5564.5863.7864.3764.376,507,100
Oct 02, 201764.2164.6863.8964.5564.556,743,400
Sep 29, 201764.2964.5363.3364.0364.0311,449,600
Sep 28, 201764.2764.6664.1764.2964.297,022,800
Sep 27, 201764.6864.7564.3264.5764.576,691,900
Sep 26, 201765.1065.3264.7264.7664.766,976,200
Sep 25, 201765.1665.4065.0465.1865.185,573,400
Sep 22, 201765.6365.7065.0765.1365.137,465,900
Sep 21, 201765.8565.9365.5265.6065.605,968,700
Sep 20, 201766.0766.3165.1965.7965.799,450,000
Sep 19, 201766.0266.1665.6865.9565.957,009,300
Sep 18, 201766.0266.4165.8165.9965.9910,543,200
Sep 15, 201766.1766.3865.7566.1666.1614,685,800
Sep 14, 201764.9966.1764.9166.1266.129,959,100
Sep 14, 20170.47 Dividend
Sep 13, 201765.3665.5565.3065.4564.985,628,700
Sep 12, 201765.1265.6265.1265.4664.997,354,200
Sep 11, 201764.9465.3164.6865.1364.6610,291,600
Sep 08, 201763.9964.5363.9464.2763.817,365,800
Sep 07, 201764.0964.4263.7964.3263.866,856,400
Sep 06, 201763.8964.3363.7764.0063.547,148,700
Sep 05, 201763.7564.1163.4663.6263.167,236,200
Sep 01, 201763.7964.1063.6063.8363.376,185,100
Aug 31, 201763.3563.9262.9563.8663.4012,903,000
Aug 30, 201763.1463.1762.9063.1262.675,022,500
Aug 29, 201763.1363.2162.7263.1262.676,564,700
Aug 28, 201763.1163.4662.9863.3262.877,498,200
Aug 25, 201762.8763.2962.7762.9462.495,274,900
Aug 24, 201762.2562.9162.1962.7162.267,750,100
Aug 23, 201762.2562.6062.1562.1561.706,434,900
Aug 22, 201761.9762.5061.9262.4261.975,515,200
Aug 21, 201761.4862.0461.4361.9761.527,197,200
Aug 18, 201761.7761.8261.1661.4961.058,421,700
Aug 17, 201762.7563.0261.8161.8461.409,150,100
Aug 16, 201762.4362.9362.3362.7062.256,061,200
Aug 15, 201762.7363.0362.4962.5062.056,316,000
Aug 14, 201762.9163.0062.5962.6762.225,467,100
Aug 11, 201762.4262.9662.2662.3861.936,051,000
Aug 10, 201762.3762.5862.1762.1861.737,765,100
Aug 09, 201762.4562.7262.2262.4962.046,552,300
Aug 08, 201762.5462.7262.2062.3261.877,680,100
Aug 07, 201762.9563.0962.6662.8462.396,696,800
Aug 04, 201763.6363.6962.9463.1062.655,341,000
Aug 03, 201763.2163.7363.1863.5263.067,018,800
Aug 02, 201763.9563.9663.1763.4462.987,034,900
Aug 01, 201764.0464.2763.7763.9263.466,490,900
Jul 31, 201764.2564.3163.5163.8863.4211,714,900
Jul 28, 201763.8164.3663.2264.1163.6513,342,100
Jul 27, 201763.6764.5562.8063.6963.2321,846,300
Jul 26, 201762.3162.3461.7261.8061.369,366,700
Jul 25, 201762.8563.0062.2562.3661.915,955,900
Jul 24, 201762.5462.9062.5062.5762.127,783,700
Jul 21, 201762.7963.0062.5862.6362.186,906,400
Jul 20, 201762.9163.2462.8662.9462.496,655,100
Jul 19, 201762.5062.8362.4462.6262.175,699,100
Jul 18, 201762.5062.6362.2762.4161.966,114,900
Jul 17, 201763.1563.3162.5362.6162.167,387,300
Jul 14, 201762.9363.4062.8663.0662.616,020,900
Jul 13, 201762.7962.9962.2862.8962.446,799,200
Jul 12, 201762.6663.1362.6662.7862.338,216,000
Jul 11, 201762.8262.9862.2462.3461.896,877,500
Jul 10, 201763.3963.4062.6162.8362.386,713,800
Jul 07, 201763.2163.3462.8163.1662.717,243,400
Jul 06, 201763.7763.9162.9963.1062.6511,342,700
Jul 05, 201764.4764.8063.9264.1663.706,507,800
Jul 03, 201763.8564.6363.8564.2763.814,671,400
Jun 30, 201764.4964.7364.0064.0963.638,360,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...