Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
81.38+0.06 (+0.07%)
At close: 04:02PM EST
81.40 +0.02 (+0.02%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202281.6081.8580.7781.3881.389,477,300
Jan 13, 202280.9381.7280.3381.3281.329,678,100
Jan 12, 202281.0881.4280.6781.2081.2013,057,000
Jan 11, 202282.4282.5680.6581.6781.6711,585,100
Jan 10, 202280.5482.4579.6782.3782.3719,636,800
Jan 07, 202278.8680.5378.4680.3080.3015,211,000
Jan 06, 202278.7979.5877.9578.8378.8311,359,200
Jan 05, 202277.2679.8177.2678.8878.8817,447,900
Jan 04, 202276.4077.2775.8977.0177.0111,981,700
Jan 03, 202276.5876.9475.3576.8776.879,441,200
Dec 31, 202177.1477.5576.6276.6476.646,017,700
Dec 30, 202177.1277.6176.9777.1477.145,859,100
Dec 29, 202176.8077.1876.4776.9576.955,926,100
Dec 28, 202176.6877.1476.2176.8176.815,727,100
Dec 27, 202176.0076.6175.7776.5776.576,334,700
Dec 23, 202176.3076.3075.3575.7375.739,894,900
Dec 22, 202175.4476.5675.1376.1676.169,256,000
Dec 21, 202176.2576.2874.8975.5475.5414,947,800
Dec 20, 202175.7076.5074.9576.4176.4111,818,800
Dec 17, 202176.5677.7475.5075.6975.6928,040,600
Dec 16, 202175.5076.5375.2775.9175.9116,601,700
Dec 15, 202173.7175.3973.7175.2975.2914,263,400
Dec 14, 202172.3674.0472.1673.7273.7218,949,700
Dec 14, 20210.69 Dividend
Dec 13, 202172.3773.4571.9773.4272.7317,486,100
Dec 10, 202173.1273.2372.2572.6271.9411,395,000
Dec 09, 202173.4473.5672.6972.8672.1811,938,000
Dec 08, 202172.5473.4172.0873.2172.5214,331,400
Dec 07, 202172.0372.7271.5072.2871.6017,635,100
Dec 06, 202173.3073.8572.8073.4272.7313,506,800
Dec 03, 202174.0974.2572.6673.3472.6514,505,200
Dec 02, 202174.3874.7873.3073.8973.2015,345,300
Dec 01, 202175.5376.9174.3974.4473.7421,435,900
Nov 30, 202174.7575.0373.8474.9174.2130,179,900
Nov 29, 202176.4277.5074.0074.8974.1934,192,400
Nov 26, 202178.7379.9377.1179.1678.4218,022,000
Nov 24, 202182.8082.9081.9682.2881.518,537,000
Nov 23, 202181.4983.5981.3482.8082.0212,130,800
Nov 22, 202181.0082.0780.5481.6480.8710,880,200
Nov 19, 202182.3782.7580.6280.7079.9417,581,100
Nov 18, 202182.3083.1482.0283.0582.279,833,600
Nov 17, 202184.3784.6782.5982.6081.8210,286,300
Nov 16, 202183.6784.6983.2584.1183.3210,565,200
Nov 15, 202184.1584.1883.4083.6982.907,108,200
Nov 12, 202183.8484.2083.0584.0083.218,203,900
Nov 11, 202183.9284.2683.5384.0283.235,761,500
Nov 10, 202183.3184.0282.7084.0183.229,855,900
Nov 09, 202183.6283.7181.9182.7281.9410,512,000
Nov 08, 202180.4182.8879.8882.6881.9018,655,700
Nov 05, 202182.2984.0081.3581.6180.8437,607,800
Nov 04, 202190.3791.4089.2790.5489.6919,519,800
Nov 03, 202188.7789.4288.2188.6887.8510,883,900
Nov 02, 202188.2390.4287.4889.0288.1814,671,400
Nov 01, 202188.0588.6387.2987.8487.0110,943,900
Oct 29, 202186.4988.4686.1788.0587.2218,673,200
Oct 28, 202183.3886.8683.1786.5585.7428,854,700
Oct 27, 202182.4882.4881.3081.5480.778,465,400
Oct 26, 202181.9082.3681.7182.2581.489,352,500
Oct 25, 202181.0381.7279.9581.6680.899,365,900
Oct 22, 202181.1581.4880.8881.1580.397,543,600
Oct 21, 202181.1181.2680.2881.1780.419,893,600
Oct 20, 202179.3281.2579.3181.0780.3111,465,500
Oct 19, 202178.7379.5278.1179.4978.7415,577,100
Oct 18, 202178.7478.7477.1177.1576.4213,075,500
Oct 15, 202178.2079.0677.9878.3377.5912,865,300
Oct 14, 202178.9779.6777.9878.3377.5914,607,900
Oct 13, 202179.5979.6678.7878.9578.219,462,600
Oct 12, 202180.1880.1879.2579.5978.8410,945,000
Oct 11, 202181.6481.6479.8779.9379.1811,279,700
Oct 08, 202181.6781.8080.5380.6379.8712,114,700
Oct 07, 202181.5482.6781.0381.9481.1714,190,500
Oct 06, 202181.5081.6880.1580.6679.9017,608,000
Oct 05, 202182.7883.3981.3081.6080.8328,977,800
Oct 04, 202184.1784.5682.4283.1082.3253,553,300
Oct 01, 202181.5684.3480.6381.4080.64102,497,300
Sep 30, 202175.5876.6575.1075.1174.4016,248,600
Sep 29, 202173.6175.7073.5875.0974.3816,054,500
Sep 28, 202173.5573.8272.6673.3272.6311,836,200
Sep 27, 202173.5174.2773.3473.3672.678,630,600
Sep 24, 202173.5974.6373.3573.6172.9214,714,700
Sep 23, 202172.6874.0472.5773.0572.3612,813,500
Sep 22, 202172.3372.4171.8672.0471.369,028,700
Sep 21, 202172.4872.6871.7771.9771.2911,995,900
Sep 20, 202171.1672.6171.1271.9371.2515,989,400
Sep 17, 202171.1972.0070.8971.6871.0143,406,600
Sep 16, 202173.0273.0271.6971.9771.2914,818,900
Sep 15, 202172.0873.1571.8872.8172.1312,555,900
Sep 14, 202173.0573.1472.0672.1171.4315,202,800
Sep 14, 20210.65 Dividend
Sep 13, 202173.7773.8372.8673.1871.8511,245,200
Sep 10, 202173.9874.2173.1273.4572.1111,082,600
Sep 09, 202175.1975.1973.6073.8272.4814,628,700
Sep 08, 202175.9775.9774.8075.3673.998,243,000
Sep 07, 202176.5976.8775.1775.9874.6013,979,500
Sep 03, 202177.2677.3876.6977.2675.856,629,800
Sep 02, 202176.4877.1476.1777.1275.726,559,400
Sep 01, 202176.2276.8075.8376.1874.799,187,200
Aug 31, 202176.7977.1076.0376.2974.9010,949,500
Aug 30, 202176.3076.8476.2176.5075.117,339,700
Aug 27, 202176.8176.9776.1776.3074.916,006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement