U.S. markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
73.13+0.96 (+1.33%)
At close: 4:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202172.5173.4172.0173.1373.1311,679,200
Mar 04, 202173.1873.3271.7272.1772.1715,223,600
Mar 03, 202172.8273.7372.4273.3073.3013,298,500
Mar 02, 202172.8473.4972.4072.8572.8515,298,600
Mar 01, 202173.2173.3972.1872.3872.3812,018,000
Feb 26, 202174.4474.7172.5472.6272.6216,833,900
Feb 25, 202174.2175.0074.0874.6274.6210,407,400
Feb 24, 202174.8075.2774.3974.5774.579,388,200
Feb 23, 202175.2975.9674.4674.5474.5410,401,200
Feb 22, 202174.5075.0673.7374.9374.938,218,000
Feb 19, 202175.4475.5174.2674.3174.3111,820,800
Feb 18, 202175.2775.8875.0475.4175.419,546,400
Feb 17, 202174.4676.0674.3775.5475.5413,240,900
Feb 16, 202175.3775.4374.0574.2574.259,288,600
Feb 12, 202174.7275.1174.5475.0075.006,419,700
Feb 11, 202174.8175.1074.2374.7474.748,375,400
Feb 10, 202175.3275.3874.5474.8974.8911,184,700
Feb 09, 202175.1075.1774.3675.0475.0412,867,000
Feb 08, 202175.8576.1974.6675.0475.0415,952,800
Feb 05, 202176.4376.9875.4175.8075.8013,262,200
Feb 04, 202176.9777.0175.5476.0376.0318,003,400
Feb 03, 202177.6478.1577.1577.3277.329,575,200
Feb 02, 202177.7978.9277.7077.7777.779,414,800
Feb 01, 202177.9978.3377.3477.3677.367,847,900
Jan 29, 202177.9978.3776.3977.0777.0710,173,300
Jan 28, 202177.0878.5177.0777.9277.9212,377,900
Jan 27, 202179.8680.0776.8477.0777.0715,487,000
Jan 26, 202181.1581.1580.1380.2580.257,393,400
Jan 25, 202180.7181.1980.0681.1581.159,501,600
Jan 22, 202180.8981.4380.7680.9880.989,004,700
Jan 21, 202181.8182.3080.9681.1881.188,631,300
Jan 20, 202183.2583.5582.2782.4682.4610,589,600
Jan 19, 202183.5783.9082.6683.1983.198,079,500
Jan 15, 202181.8483.5081.5683.3883.389,736,200
Jan 14, 202182.4282.8081.8882.1782.1710,845,800
Jan 13, 202183.3783.3782.2282.3482.349,631,500
Jan 12, 202185.1285.1482.5583.0983.099,664,700
Jan 11, 202183.5085.6083.2585.0085.0012,871,400
Jan 08, 202184.3784.3782.5583.0383.039,125,100
Jan 07, 202182.5584.3782.0784.0284.029,969,400
Jan 06, 202180.5882.7480.3182.3882.3810,039,500
Jan 05, 202180.6781.4079.9181.1081.1010,454,700
Jan 04, 202182.0082.0979.8880.9680.9610,021,600
Dec 31, 202080.6481.9480.3881.8081.805,258,700
Dec 30, 202081.6681.7380.5480.5980.595,661,600
Dec 29, 202080.8081.5980.7681.4281.425,446,600
Dec 28, 202080.6581.1480.1380.4580.454,584,200
Dec 24, 202080.0080.4379.8780.1480.142,822,000
Dec 23, 202079.5980.4379.5779.7679.765,778,700
Dec 22, 202078.9979.9978.2479.4279.428,637,800
Dec 21, 202078.8079.3377.7479.2979.2910,630,500
Dec 18, 202079.7180.1878.4579.5379.5331,642,900
Dec 17, 202080.3980.5679.6879.8279.8211,173,700
Dec 16, 202080.2880.7579.6579.8379.839,053,100
Dec 15, 202080.5081.0480.0080.4880.489,626,700
Dec 14, 202082.6383.0880.0480.3280.3212,537,500
Dec 14, 20200.65 Dividend
Dec 11, 202082.8583.4282.5282.9682.317,613,700
Dec 10, 202083.6683.9482.7282.9982.347,012,600
Dec 09, 202083.8283.8882.5483.4782.826,840,000
Dec 08, 202082.2983.7482.2683.1882.538,268,100
Dec 07, 202082.0683.4782.0582.5181.868,424,800
Dec 04, 202081.1481.9681.1181.9481.308,255,300
Dec 03, 202081.9481.9780.8281.4580.816,760,600
Dec 02, 202081.9482.7481.2981.8381.196,837,600
Dec 01, 202080.9582.4680.8281.5580.919,701,500
Nov 30, 202080.0080.5479.4180.3979.7613,837,700
Nov 27, 202080.3080.6879.5679.8679.235,386,000
Nov 25, 202080.1480.4679.6080.0679.435,747,700
Nov 24, 202080.0280.8979.6780.1479.5112,205,000
Nov 23, 202080.6181.1679.3880.2879.659,063,500
Nov 20, 202080.4780.8179.7380.4579.828,030,000
Nov 19, 202080.7780.7779.3380.3979.766,714,800
Nov 18, 202081.4381.9780.2380.2579.628,280,700
Nov 17, 202081.0681.9680.4181.5080.869,073,600
Nov 16, 202081.2381.8979.7080.1879.559,068,200
Nov 13, 202080.2481.8579.7281.0980.457,341,800
Nov 12, 202080.5581.0079.0379.8679.237,122,900
Nov 11, 202081.8781.8780.5981.0680.425,478,700
Nov 10, 202081.7882.0381.0181.1180.478,200,300
Nov 09, 202084.7885.1780.3580.5079.8710,671,800
Nov 06, 202079.4581.1479.4580.3679.736,627,400
Nov 05, 202082.0682.9080.4480.4679.838,852,300
Nov 04, 202079.9482.8979.5480.6279.9914,056,700
Nov 03, 202077.4778.2376.7676.9276.327,341,200
Nov 02, 202076.4576.8675.6476.7176.117,772,400
Oct 30, 202075.3875.8973.9475.2174.6210,588,500
Oct 29, 202076.1776.5974.6775.8975.308,887,700
Oct 28, 202077.1377.7376.0276.1875.588,578,200
Oct 27, 202078.9380.2377.9977.9977.3811,680,700
Oct 26, 202079.3379.8078.2678.8478.228,705,000
Oct 23, 202079.2680.6279.2679.8379.206,974,600
Oct 22, 202078.1079.4578.1079.2178.595,797,700
Oct 21, 202078.2678.8578.0378.0777.469,246,000
Oct 20, 202078.9778.9778.0878.2777.6610,634,300
Oct 19, 202080.1280.4978.3378.6778.058,219,900
Oct 16, 202079.3080.3079.1179.8379.207,541,500
Oct 15, 202079.8079.9478.7879.0678.448,732,800
Oct 14, 202080.8580.9380.0780.5179.888,747,100
Oct 13, 202080.3080.9380.0480.7180.088,707,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...