MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201974.5876.8274.4676.3476.3413,351,400
Apr 24, 201974.7375.1173.9874.7374.7312,193,800
Apr 23, 201973.7075.2573.4074.6074.6018,398,400
Apr 22, 201973.1673.8172.7473.4673.4613,882,100
Apr 18, 201973.4874.0572.2373.1973.1931,267,600
Apr 17, 201977.6177.6273.7573.9273.9232,615,900
Apr 16, 201979.2379.2977.4277.5677.5611,957,300
Apr 15, 201979.3179.4978.4778.5378.5313,189,400
Apr 12, 201980.0180.4479.3079.4379.439,699,200
Apr 11, 201980.9380.9379.3979.8479.849,933,700
Apr 10, 201980.8681.3280.6580.8280.826,578,500
Apr 09, 201980.5780.9880.2680.8080.8010,291,300
Apr 08, 201980.9681.2680.3580.9580.9510,101,400
Apr 05, 201981.9782.1681.1181.1581.159,851,300
Apr 04, 201983.0183.2081.2181.8581.859,787,900
Apr 03, 201983.2783.6682.7583.1883.186,250,700
Apr 02, 201983.4683.7282.9083.2183.215,606,000
Apr 01, 201983.7383.8582.9483.3083.308,416,300
Mar 29, 201983.0083.3082.7183.1783.179,683,200
Mar 28, 201982.7982.9082.1882.6382.636,833,300
Mar 27, 201982.9283.0681.8182.2982.299,561,800
Mar 26, 201982.7683.4782.5782.9282.928,819,400
Mar 25, 201982.0782.7581.9282.3582.357,517,800
Mar 22, 201982.9183.4582.0282.2982.2910,151,900
Mar 21, 201982.1083.1781.8582.9582.959,039,400
Mar 20, 201981.8582.7281.3882.0882.0811,349,800
Mar 19, 201981.5482.0080.9681.9181.919,756,100
Mar 18, 201981.2781.8380.9281.3581.3513,700,300
Mar 15, 201981.5081.9180.8081.5781.5716,546,800
Mar 14, 201981.3181.7680.9381.4981.498,139,700
Mar 14, 20190.55 Dividend
Mar 13, 201981.6182.0181.1981.6081.057,690,600
Mar 12, 201981.1781.5680.7881.2380.688,837,100
Mar 11, 201980.3681.0380.0780.8780.328,708,600
Mar 08, 201980.2180.6079.0579.8079.2611,179,700
Mar 07, 201981.0381.1180.0480.4579.9110,369,300
Mar 06, 201981.6081.7680.3080.7680.227,793,100
Mar 05, 201981.4882.0381.2281.7081.158,299,800
Mar 04, 201982.0382.1280.5381.3780.828,132,400
Mar 01, 201981.7681.9381.1781.6581.1010,137,600
Feb 28, 201980.5381.7680.5381.2980.7411,057,600
Feb 27, 201980.5481.2980.4380.6280.087,493,300
Feb 26, 201980.5281.1080.0080.7480.208,519,000
Feb 25, 201980.8680.9979.9980.3879.849,295,100
Feb 22, 201979.7780.8679.7780.7780.237,955,600
Feb 21, 201979.1880.0379.1579.8379.297,386,100
Feb 20, 201979.0079.5478.8179.4378.898,581,600
Feb 19, 201979.7980.1379.0879.2478.719,211,400
Feb 15, 201979.6680.1379.2779.8179.2710,387,500
Feb 14, 201979.1379.5578.6978.9478.418,184,200
Feb 13, 201978.5679.1778.4579.0278.4910,477,200
Feb 12, 201977.2978.9377.1178.5277.9913,049,700
Feb 11, 201977.8077.8476.2176.7176.1913,171,700
Feb 08, 201976.7577.5476.5777.5277.008,842,500
Feb 07, 201976.9477.1376.1176.8276.309,218,900
Feb 06, 201976.8477.7276.6377.3976.877,992,100
Feb 05, 201977.3878.3877.0677.1576.6312,362,300
Feb 04, 201975.9576.8975.6876.8776.3511,282,600
Feb 01, 201975.9777.4975.3376.4575.9315,211,600
Jan 31, 201973.1574.8273.1174.4373.9316,028,300
Jan 30, 201973.4673.8173.0273.3772.8813,302,700
Jan 29, 201972.9073.6872.6473.2372.7411,418,600
Jan 28, 201972.5073.0772.0572.9272.4312,764,000
Jan 25, 201973.8273.8472.1272.9572.4613,410,400
Jan 24, 201975.1675.1672.3873.1772.6820,979,600
Jan 23, 201975.5575.7174.7475.4474.9313,711,100
Jan 22, 201975.5776.2075.3675.8375.3210,084,700
Jan 18, 201976.1476.3375.4775.8775.3614,294,600
Jan 17, 201974.3175.7774.3175.6075.0916,192,100
Jan 16, 201974.7475.7774.4774.6174.1114,573,000
Jan 15, 201973.1074.8973.1074.5074.0012,502,000
Jan 14, 201974.2974.4473.1073.3772.8814,951,800
Jan 11, 201974.7074.9474.1574.9074.409,425,600
Jan 10, 201975.6875.6873.4774.4873.9818,257,700
Jan 09, 201975.8976.3175.3275.4174.9011,370,500
Jan 08, 201975.8776.2175.2975.9975.4811,351,800
Jan 07, 201976.1576.4775.4175.4374.9215,071,700
Jan 04, 201974.7476.5074.6476.2775.7614,077,400
Jan 03, 201975.5675.9773.8574.0473.5413,269,900
Jan 02, 201975.2975.9974.6075.5975.0814,427,600
Dec 31, 201875.8276.7075.6676.4175.899,243,800
Dec 28, 201875.8876.5874.8375.3774.8612,577,000
Dec 27, 201873.2875.3872.7675.3874.8712,955,300
Dec 26, 201870.9774.0370.9774.0073.5013,429,400
Dec 24, 201872.5372.9070.8971.1570.6711,036,100
Dec 21, 201872.9574.4572.2272.9072.4136,183,200
Dec 20, 201873.4574.1372.6473.4972.9919,390,700
Dec 19, 201874.6875.2573.0773.7773.2718,860,300
Dec 18, 201875.6075.7873.5674.3373.8315,423,500
Dec 17, 201875.9776.8974.8675.2374.7215,106,700
Dec 14, 201877.8378.0376.2376.4875.9613,259,900
Dec 14, 20180.55 Dividend
Dec 13, 201878.2579.0878.0079.0177.9310,756,200
Dec 12, 201877.7778.7677.7278.0176.9410,705,800
Dec 11, 201877.9278.3176.5477.1176.0613,232,500
Dec 10, 201877.4577.7875.8677.4276.3615,423,300
Dec 07, 201878.2278.3076.1076.7275.6712,622,900
Dec 06, 201876.9678.3775.8278.3777.3016,535,800
Dec 04, 201879.3080.1978.1078.2177.1414,773,800
Dec 03, 201879.5279.5878.2879.2278.1412,579,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...