Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.13+0.96 (+1.33%)

At close: 4:02PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	72.51	73.41	72.01	73.13	73.13	11,679,200
Mar 04, 2021	73.18	73.32	71.72	72.17	72.17	15,223,600
Mar 03, 2021	72.82	73.73	72.42	73.30	73.30	13,298,500
Mar 02, 2021	72.84	73.49	72.40	72.85	72.85	15,298,600
Mar 01, 2021	73.21	73.39	72.18	72.38	72.38	12,018,000
Feb 26, 2021	74.44	74.71	72.54	72.62	72.62	16,833,900
Feb 25, 2021	74.21	75.00	74.08	74.62	74.62	10,407,400
Feb 24, 2021	74.80	75.27	74.39	74.57	74.57	9,388,200
Feb 23, 2021	75.29	75.96	74.46	74.54	74.54	10,401,200
Feb 22, 2021	74.50	75.06	73.73	74.93	74.93	8,218,000
Feb 19, 2021	75.44	75.51	74.26	74.31	74.31	11,820,800
Feb 18, 2021	75.27	75.88	75.04	75.41	75.41	9,546,400
Feb 17, 2021	74.46	76.06	74.37	75.54	75.54	13,240,900
Feb 16, 2021	75.37	75.43	74.05	74.25	74.25	9,288,600
Feb 12, 2021	74.72	75.11	74.54	75.00	75.00	6,419,700
Feb 11, 2021	74.81	75.10	74.23	74.74	74.74	8,375,400
Feb 10, 2021	75.32	75.38	74.54	74.89	74.89	11,184,700
Feb 09, 2021	75.10	75.17	74.36	75.04	75.04	12,867,000
Feb 08, 2021	75.85	76.19	74.66	75.04	75.04	15,952,800
Feb 05, 2021	76.43	76.98	75.41	75.80	75.80	13,262,200
Feb 04, 2021	76.97	77.01	75.54	76.03	76.03	18,003,400
Feb 03, 2021	77.64	78.15	77.15	77.32	77.32	9,575,200
Feb 02, 2021	77.79	78.92	77.70	77.77	77.77	9,414,800
Feb 01, 2021	77.99	78.33	77.34	77.36	77.36	7,847,900
Jan 29, 2021	77.99	78.37	76.39	77.07	77.07	10,173,300
Jan 28, 2021	77.08	78.51	77.07	77.92	77.92	12,377,900
Jan 27, 2021	79.86	80.07	76.84	77.07	77.07	15,487,000
Jan 26, 2021	81.15	81.15	80.13	80.25	80.25	7,393,400
Jan 25, 2021	80.71	81.19	80.06	81.15	81.15	9,501,600
Jan 22, 2021	80.89	81.43	80.76	80.98	80.98	9,004,700
Jan 21, 2021	81.81	82.30	80.96	81.18	81.18	8,631,300
Jan 20, 2021	83.25	83.55	82.27	82.46	82.46	10,589,600
Jan 19, 2021	83.57	83.90	82.66	83.19	83.19	8,079,500
Jan 15, 2021	81.84	83.50	81.56	83.38	83.38	9,736,200
Jan 14, 2021	82.42	82.80	81.88	82.17	82.17	10,845,800
Jan 13, 2021	83.37	83.37	82.22	82.34	82.34	9,631,500
Jan 12, 2021	85.12	85.14	82.55	83.09	83.09	9,664,700
Jan 11, 2021	83.50	85.60	83.25	85.00	85.00	12,871,400
Jan 08, 2021	84.37	84.37	82.55	83.03	83.03	9,125,100
Jan 07, 2021	82.55	84.37	82.07	84.02	84.02	9,969,400
Jan 06, 2021	80.58	82.74	80.31	82.38	82.38	10,039,500
Jan 05, 2021	80.67	81.40	79.91	81.10	81.10	10,454,700
Jan 04, 2021	82.00	82.09	79.88	80.96	80.96	10,021,600
Dec 31, 2020	80.64	81.94	80.38	81.80	81.80	5,258,700
Dec 30, 2020	81.66	81.73	80.54	80.59	80.59	5,661,600
Dec 29, 2020	80.80	81.59	80.76	81.42	81.42	5,446,600
Dec 28, 2020	80.65	81.14	80.13	80.45	80.45	4,584,200
Dec 24, 2020	80.00	80.43	79.87	80.14	80.14	2,822,000
Dec 23, 2020	79.59	80.43	79.57	79.76	79.76	5,778,700
Dec 22, 2020	78.99	79.99	78.24	79.42	79.42	8,637,800
Dec 21, 2020	78.80	79.33	77.74	79.29	79.29	10,630,500
Dec 18, 2020	79.71	80.18	78.45	79.53	79.53	31,642,900
Dec 17, 2020	80.39	80.56	79.68	79.82	79.82	11,173,700
Dec 16, 2020	80.28	80.75	79.65	79.83	79.83	9,053,100
Dec 15, 2020	80.50	81.04	80.00	80.48	80.48	9,626,700
Dec 14, 2020	82.63	83.08	80.04	80.32	80.32	12,537,500
Dec 14, 2020	0.65 Dividend
Dec 11, 2020	82.85	83.42	82.52	82.96	82.31	7,613,700
Dec 10, 2020	83.66	83.94	82.72	82.99	82.34	7,012,600
Dec 09, 2020	83.82	83.88	82.54	83.47	82.82	6,840,000
Dec 08, 2020	82.29	83.74	82.26	83.18	82.53	8,268,100
Dec 07, 2020	82.06	83.47	82.05	82.51	81.86	8,424,800
Dec 04, 2020	81.14	81.96	81.11	81.94	81.30	8,255,300
Dec 03, 2020	81.94	81.97	80.82	81.45	80.81	6,760,600
Dec 02, 2020	81.94	82.74	81.29	81.83	81.19	6,837,600
Dec 01, 2020	80.95	82.46	80.82	81.55	80.91	9,701,500
Nov 30, 2020	80.00	80.54	79.41	80.39	79.76	13,837,700
Nov 27, 2020	80.30	80.68	79.56	79.86	79.23	5,386,000
Nov 25, 2020	80.14	80.46	79.60	80.06	79.43	5,747,700
Nov 24, 2020	80.02	80.89	79.67	80.14	79.51	12,205,000
Nov 23, 2020	80.61	81.16	79.38	80.28	79.65	9,063,500
Nov 20, 2020	80.47	80.81	79.73	80.45	79.82	8,030,000
Nov 19, 2020	80.77	80.77	79.33	80.39	79.76	6,714,800
Nov 18, 2020	81.43	81.97	80.23	80.25	79.62	8,280,700
Nov 17, 2020	81.06	81.96	80.41	81.50	80.86	9,073,600
Nov 16, 2020	81.23	81.89	79.70	80.18	79.55	9,068,200
Nov 13, 2020	80.24	81.85	79.72	81.09	80.45	7,341,800
Nov 12, 2020	80.55	81.00	79.03	79.86	79.23	7,122,900
Nov 11, 2020	81.87	81.87	80.59	81.06	80.42	5,478,700
Nov 10, 2020	81.78	82.03	81.01	81.11	80.47	8,200,300
Nov 09, 2020	84.78	85.17	80.35	80.50	79.87	10,671,800
Nov 06, 2020	79.45	81.14	79.45	80.36	79.73	6,627,400
Nov 05, 2020	82.06	82.90	80.44	80.46	79.83	8,852,300
Nov 04, 2020	79.94	82.89	79.54	80.62	79.99	14,056,700
Nov 03, 2020	77.47	78.23	76.76	76.92	76.32	7,341,200
Nov 02, 2020	76.45	76.86	75.64	76.71	76.11	7,772,400
Oct 30, 2020	75.38	75.89	73.94	75.21	74.62	10,588,500
Oct 29, 2020	76.17	76.59	74.67	75.89	75.30	8,887,700
Oct 28, 2020	77.13	77.73	76.02	76.18	75.58	8,578,200
Oct 27, 2020	78.93	80.23	77.99	77.99	77.38	11,680,700
Oct 26, 2020	79.33	79.80	78.26	78.84	78.22	8,705,000
Oct 23, 2020	79.26	80.62	79.26	79.83	79.20	6,974,600
Oct 22, 2020	78.10	79.45	78.10	79.21	78.59	5,797,700
Oct 21, 2020	78.26	78.85	78.03	78.07	77.46	9,246,000
Oct 20, 2020	78.97	78.97	78.08	78.27	77.66	10,634,300
Oct 19, 2020	80.12	80.49	78.33	78.67	78.05	8,219,900
Oct 16, 2020	79.30	80.30	79.11	79.83	79.20	7,541,500
Oct 15, 2020	79.80	79.94	78.78	79.06	78.44	8,732,800
Oct 14, 2020	80.85	80.93	80.07	80.51	79.88	8,747,100
Oct 13, 2020	80.30	80.93	80.04	80.71	80.08	8,707,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,847.75+8.75(+0.23%)

Dow Futures31,585.00+120.00(+0.38%)

Nasdaq Futures12,642.75-21.00(-0.17%)

Merck & Co., Inc. (MRK)

S&P Futures
3,847.75
+8.75(+0.23%)

Dow Futures
31,585.00
+120.00(+0.38%)

Nasdaq Futures
12,642.75
-21.00(-0.17%)