U.S. markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202079.2680.6279.2679.8379.836,974,100
Oct 22, 202078.1079.4578.1079.2179.215,797,700
Oct 21, 202078.2678.8578.0378.0778.079,246,000
Oct 20, 202078.9778.9778.0878.2778.2710,634,300
Oct 19, 202080.1280.4978.3378.6778.678,219,900
Oct 16, 202079.3080.3079.1179.8379.837,541,500
Oct 15, 202079.8079.9478.7879.0679.068,732,800
Oct 14, 202080.8580.9380.0780.5180.518,747,100
Oct 13, 202080.3080.9380.0480.7180.718,707,800
Oct 12, 202080.5180.7279.9180.3680.367,897,300
Oct 09, 202080.8881.0880.0580.3680.365,683,300
Oct 08, 202080.3981.8380.1680.4880.488,795,000
Oct 07, 202080.0980.3579.5180.0480.049,394,300
Oct 06, 202081.1381.1479.5279.6379.639,802,700
Oct 05, 202081.2381.5480.6281.2481.248,403,800
Oct 02, 202080.8081.7480.4580.8080.805,014,700
Oct 01, 202083.1883.3481.2581.6481.648,025,100
Sep 30, 202082.2683.3282.0282.9582.9511,062,600
Sep 29, 202082.6883.1581.7081.9081.906,433,600
Sep 28, 202083.2083.7082.5682.7682.765,843,200
Sep 25, 202082.1583.2481.8082.9382.936,614,600
Sep 24, 202082.1083.4881.8583.1583.157,485,000
Sep 23, 202083.0983.8282.5882.6382.636,761,300
Sep 22, 202083.1083.5782.2082.9482.947,770,200
Sep 21, 202084.9285.3482.0983.1383.139,966,900
Sep 18, 202085.5786.3084.9485.8185.8111,744,700
Sep 17, 202085.3885.7784.4585.6485.647,719,900
Sep 16, 202084.5086.1084.5085.5785.579,904,800
Sep 15, 202084.7385.1783.6584.2184.2110,330,800
Sep 14, 202084.2085.1083.7384.1684.168,183,200
Sep 14, 20200.61 Dividend
Sep 11, 202083.8484.8883.7884.4883.876,842,800
Sep 10, 202084.7384.8883.2883.5782.976,591,200
Sep 09, 202083.7785.8283.6684.8884.278,456,400
Sep 08, 202085.9485.9483.0083.3382.738,679,000
Sep 04, 202085.5586.8984.2585.2484.628,931,000
Sep 03, 202087.6987.8084.9485.4984.8712,389,000
Sep 02, 202084.4887.2184.2786.9386.3011,041,600
Sep 01, 202085.3585.8083.9284.4383.826,486,600
Aug 31, 202085.6085.9385.1485.2784.657,566,100
Aug 28, 202085.8885.8884.9185.6585.035,853,100
Aug 27, 202085.4586.1685.0885.8285.206,168,800
Aug 26, 202085.3185.6884.6685.5484.927,484,900
Aug 25, 202085.9186.2985.2085.6885.069,776,700
Aug 24, 202085.2085.4784.4885.4284.807,235,000
Aug 21, 202085.1085.1884.1284.9884.376,574,900
Aug 20, 202084.8085.3184.3985.0384.426,088,200
Aug 19, 202084.5685.7184.5685.0384.426,580,200
Aug 18, 202084.8985.0183.7784.5683.956,251,500
Aug 17, 202084.2885.1884.0184.7684.158,362,900
Aug 14, 202083.3884.4383.1783.4882.887,052,000
Aug 13, 202082.1383.6382.0183.5482.947,113,800
Aug 12, 202081.3782.9181.3482.6882.086,962,700
Aug 11, 202081.7581.8780.6380.9180.337,286,900
Aug 10, 202081.0181.2180.3080.9180.335,517,600
Aug 07, 202080.7981.0280.0381.0280.436,656,600
Aug 06, 202081.4682.3980.5881.0580.466,924,200
Aug 05, 202082.0782.4781.1581.6481.056,198,400
Aug 04, 202082.5582.5581.0781.6781.086,888,100
Aug 03, 202082.1583.8081.8682.5481.9410,115,900
Jul 31, 202080.8981.6879.1580.2479.6611,728,200
Jul 30, 202078.7379.2877.6378.9978.426,825,000
Jul 29, 202079.2579.7478.7479.3578.786,105,000
Jul 28, 202079.1980.2178.9779.6979.118,105,500
Jul 27, 202076.4179.1476.3178.9378.3610,456,400
Jul 24, 202077.8577.9976.3677.1076.548,653,400
Jul 23, 202079.1579.2077.5178.0677.5011,029,500
Jul 22, 202079.3279.7678.0278.7878.2111,795,900
Jul 21, 202079.7280.1278.7978.8978.328,556,800
Jul 20, 202079.8780.2079.0779.4178.845,185,300
Jul 17, 202079.7280.2579.3179.8779.297,816,200
Jul 16, 202079.7879.8178.7579.4078.835,582,800
Jul 15, 202079.2479.9778.8479.4478.877,356,600
Jul 14, 202077.5478.6177.3678.2577.688,012,500
Jul 13, 202077.0078.5876.7377.3576.797,742,600
Jul 10, 202076.7577.3576.4076.7376.184,925,000
Jul 09, 202077.9478.3576.0476.6976.147,601,200
Jul 08, 202078.6378.9677.4877.9277.367,835,300
Jul 07, 202079.0079.6878.5978.7278.156,637,800
Jul 06, 202079.2480.0278.9079.5879.017,689,200
Jul 02, 202078.5779.3178.2278.7878.216,515,100
Jul 01, 202077.4378.9477.1278.1277.569,493,100
Jun 30, 202076.7577.6676.2077.3376.779,485,500
Jun 29, 202075.9076.5175.5276.1275.576,899,800
Jun 26, 202076.3576.7375.0075.1974.6511,764,200
Jun 25, 202075.6576.9675.3176.5776.027,236,000
Jun 24, 202076.7376.8975.4575.8775.327,714,600
Jun 23, 202077.5078.6276.8977.1276.5610,905,200
Jun 22, 202077.3777.6376.4376.7576.207,131,900
Jun 19, 202077.1377.9875.8177.9077.3416,881,100
Jun 18, 202075.6376.2875.3676.2275.677,395,900
Jun 17, 202077.3677.4575.6376.2975.7413,341,300
Jun 16, 202075.3877.4174.8376.9776.4120,455,200
Jun 15, 202074.9175.3773.5774.0273.4916,874,200
Jun 12, 202077.8977.9375.4776.3075.7516,218,200
Jun 12, 20200.61 Dividend
Jun 11, 202080.8181.6677.3577.3576.1913,648,700
Jun 10, 202082.4482.7880.9981.7780.548,665,000
Jun 09, 202083.1983.5182.1282.2681.028,441,000
Jun 08, 202081.1583.2081.1582.9081.659,500,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...