MRK - Merck & Co., Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201982.0082.6880.2581.3081.3017,775,800
Oct 21, 201984.9785.0684.0884.5284.525,107,000
Oct 18, 201983.7184.9183.6684.6884.687,522,000
Oct 17, 201984.4284.6583.7483.8083.806,849,700
Oct 16, 201985.0685.0984.4284.4584.455,425,700
Oct 15, 201984.9085.1084.5985.0485.044,966,700
Oct 14, 201984.3785.1184.2984.6984.695,260,700
Oct 11, 201984.3085.4484.2684.3484.345,944,300
Oct 10, 201984.1484.8583.5983.7683.768,187,300
Oct 09, 201984.1784.4983.5384.1884.184,447,400
Oct 08, 201983.7984.4183.0883.2983.296,122,800
Oct 07, 201985.0385.1183.9584.3984.394,853,200
Oct 04, 201983.4285.1283.1685.0085.007,160,800
Oct 03, 201981.9382.8881.6382.7482.745,524,900
Oct 02, 201983.0783.2180.5481.6281.628,361,100
Oct 01, 201984.1884.6083.5483.6183.616,727,100
Sep 30, 201983.2185.1083.2184.1884.189,357,800
Sep 27, 201983.8883.9982.5882.9182.917,468,600
Sep 26, 201983.6284.0983.0483.8883.887,733,700
Sep 25, 201983.4784.0382.9583.1083.106,957,000
Sep 24, 201984.5584.8883.3983.6083.608,947,600
Sep 23, 201984.9185.2284.3484.3684.368,501,500
Sep 20, 201984.7485.8784.3285.1685.1622,548,900
Sep 19, 201983.0284.3082.8883.9783.976,605,700
Sep 18, 201982.6783.2882.3883.0283.026,625,700
Sep 17, 201982.1383.5082.1382.5182.517,037,600
Sep 16, 201982.4582.4581.6982.0382.035,907,700
Sep 13, 201982.9783.5782.1282.6182.617,177,000
Sep 13, 20190.55 Dividend
Sep 12, 201983.4884.0882.7983.3182.768,031,200
Sep 11, 201981.8683.1181.6282.9282.3710,116,600
Sep 10, 201982.3982.3978.8581.6981.1517,259,000
Sep 09, 201986.5086.5282.9283.4782.9211,489,300
Sep 06, 201986.5486.9386.3186.5786.006,724,900
Sep 05, 201986.6486.6685.5086.1085.537,180,300
Sep 04, 201987.1487.1785.4286.0585.487,507,700
Sep 03, 201986.2487.0186.0486.6586.086,389,200
Aug 30, 201987.1287.2286.1786.4785.906,483,900
Aug 29, 201987.0787.3586.1886.7286.156,031,500
Aug 28, 201985.2686.5785.0486.4885.915,877,800
Aug 27, 201986.4286.9285.4585.5284.966,228,100
Aug 26, 201985.3885.9085.0885.8885.315,765,100
Aug 23, 201986.2286.9484.4884.9484.3810,122,800
Aug 22, 201986.7587.2086.2586.7286.156,287,000
Aug 21, 201986.2987.2586.1386.9186.346,189,000
Aug 20, 201986.0186.7385.5885.6585.085,893,700
Aug 19, 201985.5986.5385.4586.1985.627,304,600
Aug 16, 201984.4585.3684.1585.0684.508,736,900
Aug 15, 201983.5283.8582.8983.4682.919,106,500
Aug 14, 201985.3785.8483.3583.4082.8510,888,500
Aug 13, 201985.4686.7985.4686.0885.518,028,300
Aug 12, 201985.2385.9384.5285.0284.468,360,600
Aug 09, 201985.1086.1184.7185.5284.968,557,500
Aug 08, 201984.7585.0584.3284.7384.178,301,300
Aug 07, 201984.2184.6982.8084.2583.6910,982,500
Aug 06, 201983.1284.4883.1084.3583.7910,520,300
Aug 05, 201983.8584.3482.1683.1282.5711,341,200
Aug 02, 201983.8884.7783.5584.4783.9110,413,900
Aug 01, 201983.0684.5082.6483.6983.1410,066,800
Jul 31, 201982.9084.6582.8482.9982.4411,873,500
Jul 30, 201983.9985.1782.8283.2782.7213,632,600
Jul 29, 201982.1082.8081.6182.4981.9510,614,200
Jul 26, 201981.5881.6380.9181.4380.897,289,100
Jul 25, 201981.4583.0681.0581.7581.219,227,200
Jul 24, 201982.0082.3181.1281.7581.217,366,600
Jul 23, 201981.4882.4380.8982.0381.497,080,600
Jul 22, 201981.6881.8281.0581.2180.676,929,100
Jul 19, 201982.7082.8281.1581.3980.8511,501,700
Jul 18, 201982.4182.9681.6082.6982.148,084,600
Jul 17, 201981.9682.3481.5881.9281.389,397,900
Jul 16, 201981.3281.7880.8981.5981.058,061,700
Jul 15, 201980.6081.2780.1280.9680.4310,422,300
Jul 12, 201980.8580.9078.6379.7379.2018,044,500
Jul 11, 201983.5083.6779.7881.0080.4721,131,800
Jul 10, 201984.8085.1184.3584.8284.265,721,500
Jul 09, 201984.2485.2184.0984.8684.308,101,900
Jul 08, 201985.0185.5083.5084.0483.4913,066,100
Jul 05, 201986.6886.8085.4985.6085.038,365,800
Jul 03, 201986.0687.0785.9986.9086.336,234,000
Jul 02, 201984.4685.5184.1085.5184.959,906,100
Jul 01, 201984.3384.9383.8984.7584.199,790,900
Jun 28, 201983.9784.4682.9883.8583.3044,546,600
Jun 27, 201983.6784.6983.4083.8383.2811,184,800
Jun 26, 201985.1885.2083.0983.5482.9912,027,100
Jun 25, 201985.5586.2684.8185.2484.688,920,700
Jun 24, 201984.9786.0384.7485.5184.957,530,000
Jun 21, 201984.4484.7783.6484.5784.0114,345,700
Jun 20, 201985.9886.5084.3284.6084.0411,918,400
Jun 19, 201984.2585.5684.2185.3684.809,375,400
Jun 18, 201983.2384.6783.2384.4983.9310,901,800
Jun 17, 201982.7083.3382.5383.3082.756,132,900
Jun 14, 201982.7183.3782.4682.7882.237,624,000
Jun 14, 20190.55 Dividend
Jun 13, 201984.0684.1882.5382.9081.819,727,100
Jun 12, 201983.1484.2783.1483.7182.6110,551,300
Jun 11, 201982.8983.4182.4582.9881.897,432,900
Jun 10, 201982.6882.6881.6582.4881.397,191,100
Jun 07, 201981.8282.8881.8282.4681.378,394,500
Jun 06, 201982.1682.4481.4381.4480.3710,872,100
Jun 05, 201981.3882.2781.0881.6980.619,372,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...