Mail

MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2019	82.00	82.68	80.25	81.30	81.30	17,775,800
Oct 21, 2019	84.97	85.06	84.08	84.52	84.52	5,107,000
Oct 18, 2019	83.71	84.91	83.66	84.68	84.68	7,522,000
Oct 17, 2019	84.42	84.65	83.74	83.80	83.80	6,849,700
Oct 16, 2019	85.06	85.09	84.42	84.45	84.45	5,425,700
Oct 15, 2019	84.90	85.10	84.59	85.04	85.04	4,966,700
Oct 14, 2019	84.37	85.11	84.29	84.69	84.69	5,260,700
Oct 11, 2019	84.30	85.44	84.26	84.34	84.34	5,944,300
Oct 10, 2019	84.14	84.85	83.59	83.76	83.76	8,187,300
Oct 09, 2019	84.17	84.49	83.53	84.18	84.18	4,447,400
Oct 08, 2019	83.79	84.41	83.08	83.29	83.29	6,122,800
Oct 07, 2019	85.03	85.11	83.95	84.39	84.39	4,853,200
Oct 04, 2019	83.42	85.12	83.16	85.00	85.00	7,160,800
Oct 03, 2019	81.93	82.88	81.63	82.74	82.74	5,524,900
Oct 02, 2019	83.07	83.21	80.54	81.62	81.62	8,361,100
Oct 01, 2019	84.18	84.60	83.54	83.61	83.61	6,727,100
Sep 30, 2019	83.21	85.10	83.21	84.18	84.18	9,357,800
Sep 27, 2019	83.88	83.99	82.58	82.91	82.91	7,468,600
Sep 26, 2019	83.62	84.09	83.04	83.88	83.88	7,733,700
Sep 25, 2019	83.47	84.03	82.95	83.10	83.10	6,957,000
Sep 24, 2019	84.55	84.88	83.39	83.60	83.60	8,947,600
Sep 23, 2019	84.91	85.22	84.34	84.36	84.36	8,501,500
Sep 20, 2019	84.74	85.87	84.32	85.16	85.16	22,548,900
Sep 19, 2019	83.02	84.30	82.88	83.97	83.97	6,605,700
Sep 18, 2019	82.67	83.28	82.38	83.02	83.02	6,625,700
Sep 17, 2019	82.13	83.50	82.13	82.51	82.51	7,037,600
Sep 16, 2019	82.45	82.45	81.69	82.03	82.03	5,907,700
Sep 13, 2019	82.97	83.57	82.12	82.61	82.61	7,177,000
Sep 13, 2019	0.55 Dividend
Sep 12, 2019	83.48	84.08	82.79	83.31	82.76	8,031,200
Sep 11, 2019	81.86	83.11	81.62	82.92	82.37	10,116,600
Sep 10, 2019	82.39	82.39	78.85	81.69	81.15	17,259,000
Sep 09, 2019	86.50	86.52	82.92	83.47	82.92	11,489,300
Sep 06, 2019	86.54	86.93	86.31	86.57	86.00	6,724,900
Sep 05, 2019	86.64	86.66	85.50	86.10	85.53	7,180,300
Sep 04, 2019	87.14	87.17	85.42	86.05	85.48	7,507,700
Sep 03, 2019	86.24	87.01	86.04	86.65	86.08	6,389,200
Aug 30, 2019	87.12	87.22	86.17	86.47	85.90	6,483,900
Aug 29, 2019	87.07	87.35	86.18	86.72	86.15	6,031,500
Aug 28, 2019	85.26	86.57	85.04	86.48	85.91	5,877,800
Aug 27, 2019	86.42	86.92	85.45	85.52	84.96	6,228,100
Aug 26, 2019	85.38	85.90	85.08	85.88	85.31	5,765,100
Aug 23, 2019	86.22	86.94	84.48	84.94	84.38	10,122,800
Aug 22, 2019	86.75	87.20	86.25	86.72	86.15	6,287,000
Aug 21, 2019	86.29	87.25	86.13	86.91	86.34	6,189,000
Aug 20, 2019	86.01	86.73	85.58	85.65	85.08	5,893,700
Aug 19, 2019	85.59	86.53	85.45	86.19	85.62	7,304,600
Aug 16, 2019	84.45	85.36	84.15	85.06	84.50	8,736,900
Aug 15, 2019	83.52	83.85	82.89	83.46	82.91	9,106,500
Aug 14, 2019	85.37	85.84	83.35	83.40	82.85	10,888,500
Aug 13, 2019	85.46	86.79	85.46	86.08	85.51	8,028,300
Aug 12, 2019	85.23	85.93	84.52	85.02	84.46	8,360,600
Aug 09, 2019	85.10	86.11	84.71	85.52	84.96	8,557,500
Aug 08, 2019	84.75	85.05	84.32	84.73	84.17	8,301,300
Aug 07, 2019	84.21	84.69	82.80	84.25	83.69	10,982,500
Aug 06, 2019	83.12	84.48	83.10	84.35	83.79	10,520,300
Aug 05, 2019	83.85	84.34	82.16	83.12	82.57	11,341,200
Aug 02, 2019	83.88	84.77	83.55	84.47	83.91	10,413,900
Aug 01, 2019	83.06	84.50	82.64	83.69	83.14	10,066,800
Jul 31, 2019	82.90	84.65	82.84	82.99	82.44	11,873,500
Jul 30, 2019	83.99	85.17	82.82	83.27	82.72	13,632,600
Jul 29, 2019	82.10	82.80	81.61	82.49	81.95	10,614,200
Jul 26, 2019	81.58	81.63	80.91	81.43	80.89	7,289,100
Jul 25, 2019	81.45	83.06	81.05	81.75	81.21	9,227,200
Jul 24, 2019	82.00	82.31	81.12	81.75	81.21	7,366,600
Jul 23, 2019	81.48	82.43	80.89	82.03	81.49	7,080,600
Jul 22, 2019	81.68	81.82	81.05	81.21	80.67	6,929,100
Jul 19, 2019	82.70	82.82	81.15	81.39	80.85	11,501,700
Jul 18, 2019	82.41	82.96	81.60	82.69	82.14	8,084,600
Jul 17, 2019	81.96	82.34	81.58	81.92	81.38	9,397,900
Jul 16, 2019	81.32	81.78	80.89	81.59	81.05	8,061,700
Jul 15, 2019	80.60	81.27	80.12	80.96	80.43	10,422,300
Jul 12, 2019	80.85	80.90	78.63	79.73	79.20	18,044,500
Jul 11, 2019	83.50	83.67	79.78	81.00	80.47	21,131,800
Jul 10, 2019	84.80	85.11	84.35	84.82	84.26	5,721,500
Jul 09, 2019	84.24	85.21	84.09	84.86	84.30	8,101,900
Jul 08, 2019	85.01	85.50	83.50	84.04	83.49	13,066,100
Jul 05, 2019	86.68	86.80	85.49	85.60	85.03	8,365,800
Jul 03, 2019	86.06	87.07	85.99	86.90	86.33	6,234,000
Jul 02, 2019	84.46	85.51	84.10	85.51	84.95	9,906,100
Jul 01, 2019	84.33	84.93	83.89	84.75	84.19	9,790,900
Jun 28, 2019	83.97	84.46	82.98	83.85	83.30	44,546,600
Jun 27, 2019	83.67	84.69	83.40	83.83	83.28	11,184,800
Jun 26, 2019	85.18	85.20	83.09	83.54	82.99	12,027,100
Jun 25, 2019	85.55	86.26	84.81	85.24	84.68	8,920,700
Jun 24, 2019	84.97	86.03	84.74	85.51	84.95	7,530,000
Jun 21, 2019	84.44	84.77	83.64	84.57	84.01	14,345,700
Jun 20, 2019	85.98	86.50	84.32	84.60	84.04	11,918,400
Jun 19, 2019	84.25	85.56	84.21	85.36	84.80	9,375,400
Jun 18, 2019	83.23	84.67	83.23	84.49	83.93	10,901,800
Jun 17, 2019	82.70	83.33	82.53	83.30	82.75	6,132,900
Jun 14, 2019	82.71	83.37	82.46	82.78	82.23	7,624,000
Jun 14, 2019	0.55 Dividend
Jun 13, 2019	84.06	84.18	82.53	82.90	81.81	9,727,100
Jun 12, 2019	83.14	84.27	83.14	83.71	82.61	10,551,300
Jun 11, 2019	82.89	83.41	82.45	82.98	81.89	7,432,900
Jun 10, 2019	82.68	82.68	81.65	82.48	81.39	7,191,100
Jun 07, 2019	81.82	82.88	81.82	82.46	81.37	8,394,500
Jun 06, 2019	82.16	82.44	81.43	81.44	80.37	10,872,100
Jun 05, 2019	81.38	82.27	81.08	81.69	80.61	9,372,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...