UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.19+0.31 (+0.24%)
At close: 04:00PM EDT
132.37 +1.18 (+0.90%)
After hours: 07:58PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024130.69131.32129.81131.19131.198,281,600
16 May 2024131.37131.78130.79130.88130.885,518,100
15 May 2024128.88131.97128.72131.73131.737,237,100
14 May 2024129.20129.20128.03128.66128.666,154,300
13 May 2024129.51129.71128.02129.29129.297,109,700
10 May 2024130.82130.88129.95130.06130.065,722,600
09 May 2024128.94130.50128.94130.23130.239,216,700
08 May 2024130.58131.51129.33129.55129.556,659,100
07 May 2024127.10130.43127.07130.38130.386,682,300
06 May 2024127.18127.73126.76127.57127.576,552,000
03 May 2024128.01128.48127.18127.51127.516,221,900
02 May 2024129.06129.69127.99128.26128.267,422,500
01 May 2024128.61129.93127.80128.80128.805,895,700
30 Apr 2024130.92130.92128.98129.22129.226,945,000
29 Apr 2024131.72132.20129.33130.12130.126,788,000
26 Apr 2024130.13131.91130.13131.20131.207,758,200
25 Apr 2024129.69132.80128.76130.72130.7212,750,100
24 Apr 2024126.82127.59125.35127.00127.007,128,300
23 Apr 2024128.10128.10126.74126.88126.887,744,000
22 Apr 2024126.71128.08126.22126.94126.947,805,800
19 Apr 2024125.65126.12124.89125.78125.788,403,100
18 Apr 2024125.52125.52124.50125.23125.235,992,700
17 Apr 2024125.67126.19124.71125.37125.376,122,800
16 Apr 2024126.56126.80125.03125.06125.065,587,300
15 Apr 2024126.69127.82125.87126.19126.196,241,000
12 Apr 2024127.04127.11125.10125.74125.747,369,700
11 Apr 2024126.55127.14125.46126.15126.156,187,200
10 Apr 2024125.86127.00125.05126.75126.755,787,700
09 Apr 2024126.58127.00125.51126.71126.714,696,600
08 Apr 2024127.64127.92125.88126.56126.566,282,500
05 Apr 2024127.65128.60127.00127.99127.995,691,800
04 Apr 2024130.83130.94127.34127.66127.666,753,200
03 Apr 2024130.35132.30129.43129.90129.907,741,400
02 Apr 2024130.10130.76129.28130.35130.356,584,200
01 Apr 2024131.68131.93130.11130.99130.995,377,600
28 Mar 2024132.00132.42131.08131.95131.9510,189,700
27 Mar 2024132.87133.10130.11131.75131.7516,061,600
26 Mar 2024125.78126.08124.85125.52125.528,864,400
25 Mar 2024124.08125.58123.77125.31125.317,605,800
22 Mar 2024123.79124.49123.22123.85123.857,022,500
21 Mar 2024123.69124.19123.06123.62123.628,156,300
20 Mar 2024121.28123.91120.38123.85123.859,793,200
19 Mar 2024121.44122.26120.43122.20122.2011,696,600
18 Mar 2024121.85122.51121.13121.44121.448,311,900
15 Mar 2024119.84121.94119.23121.52121.5246,476,800
14 Mar 2024121.32121.32119.66120.51120.5110,132,500
14 Mar 20240.77 Dividend
13 Mar 2024123.16123.21120.80122.16121.399,186,000
12 Mar 2024123.00123.21121.43122.66121.8911,621,800
11 Mar 2024124.65124.65121.84122.77122.007,769,300
08 Mar 2024123.23124.04122.06123.50122.729,822,700
07 Mar 2024123.36124.53122.82123.99123.218,982,200
06 Mar 2024122.84124.76122.51123.75122.978,251,400
05 Mar 2024124.68125.04122.39122.83122.068,277,800
04 Mar 2024124.46126.54123.29124.05123.2712,706,200
01 Mar 2024126.87127.85126.42126.96126.166,023,400
29 Feb 2024128.10128.85127.06127.15126.3511,246,100
28 Feb 2024129.34129.40127.70128.19127.385,697,200
27 Feb 2024128.26129.16127.80129.03128.224,780,200
26 Feb 2024129.38129.70128.47128.84128.035,158,400
23 Feb 2024129.79130.24128.86129.45128.635,177,400
22 Feb 2024128.15129.72127.65129.26128.456,517,400
21 Feb 2024127.44128.16126.80128.12127.314,849,200
20 Feb 2024128.13129.29127.21127.37126.576,952,800
16 Feb 2024126.50128.09126.17127.79126.986,266,500
15 Feb 2024125.97127.23125.95126.54125.745,756,700
14 Feb 2024125.61126.03124.82125.82125.036,622,400
13 Feb 2024125.98126.86124.48125.43124.647,273,400
12 Feb 2024125.00125.48124.40125.34124.555,257,400
09 Feb 2024126.22126.69125.04125.45124.667,891,200
08 Feb 2024127.32127.48125.95126.61125.816,308,300
07 Feb 2024126.90128.06126.50127.47126.676,742,800
06 Feb 2024126.61127.52126.07126.88126.086,153,000
05 Feb 2024126.98127.80125.70126.18125.388,027,700
02 Feb 2024126.71127.56126.11126.41125.6110,175,100
01 Feb 2024123.65126.43122.77126.38125.5811,650,700
31 Jan 2024122.53122.85120.50120.78120.0210,779,000
30 Jan 2024121.28121.76120.18121.66120.897,469,500
29 Jan 2024121.35121.46120.49121.28120.529,138,200
26 Jan 2024120.51121.02120.08120.82120.068,300,300
25 Jan 2024118.66120.18118.66120.13119.376,689,800
24 Jan 2024119.70119.95118.44118.88118.135,859,900
23 Jan 2024118.14119.99117.27119.84119.086,501,400
22 Jan 2024119.04119.97118.86119.43118.688,786,200
19 Jan 2024118.21119.02117.72118.89118.147,535,300
18 Jan 2024117.65118.62116.62118.54117.7910,524,700
17 Jan 2024119.18119.40117.61118.13117.395,591,400
16 Jan 2024118.49119.34117.94118.49117.746,832,300
12 Jan 2024118.07118.67117.65118.63117.886,822,100
11 Jan 2024118.80118.90117.08118.43117.685,754,400
10 Jan 2024118.19119.17117.74118.86118.117,129,100
09 Jan 2024117.51119.94117.21118.43117.688,822,300
08 Jan 2024117.59117.89116.18117.38116.648,193,100
05 Jan 2024117.10117.45116.64117.22116.486,860,100
04 Jan 2024115.92117.65115.86117.01116.2711,492,200
03 Jan 2024114.27115.90114.16114.77114.0510,721,900
02 Jan 2024109.16113.32109.16113.24112.5311,920,100
29 Dec 2023108.99109.24108.79109.02108.335,886,100
28 Dec 2023108.30109.06108.13108.77108.085,530,400
27 Dec 2023107.31108.07107.01107.98107.305,387,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...