Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

79.86-0.20 (-0.25%)

At close: 1:02PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2020	80.30	80.68	79.56	79.86	79.86	5,386,000
25 Nov 2020	80.14	80.46	79.60	80.06	80.06	5,747,700
24 Nov 2020	80.02	80.89	79.67	80.14	80.14	12,205,000
23 Nov 2020	80.61	81.16	79.38	80.28	80.28	9,063,500
20 Nov 2020	80.47	80.81	79.73	80.45	80.45	8,030,000
19 Nov 2020	80.77	80.77	79.33	80.39	80.39	6,714,800
18 Nov 2020	81.43	81.97	80.23	80.25	80.25	8,280,700
17 Nov 2020	81.06	81.96	80.41	81.50	81.50	9,073,600
16 Nov 2020	81.23	81.89	79.70	80.18	80.18	9,068,200
13 Nov 2020	80.24	81.85	79.72	81.09	81.09	7,341,800
12 Nov 2020	80.55	81.00	79.03	79.86	79.86	7,122,900
11 Nov 2020	81.87	81.87	80.59	81.06	81.06	5,478,700
10 Nov 2020	81.78	82.03	81.01	81.11	81.11	8,200,300
09 Nov 2020	84.78	85.17	80.35	80.50	80.50	10,671,800
06 Nov 2020	79.45	81.14	79.45	80.36	80.36	6,627,400
05 Nov 2020	82.06	82.90	80.44	80.46	80.46	8,852,300
04 Nov 2020	79.94	82.89	79.54	80.62	80.62	14,056,700
03 Nov 2020	77.47	78.23	76.76	76.92	76.92	7,341,200
02 Nov 2020	76.45	76.86	75.64	76.71	76.71	7,772,400
30 Oct 2020	75.38	75.89	73.94	75.21	75.21	10,588,500
29 Oct 2020	76.17	76.59	74.67	75.89	75.89	8,887,700
28 Oct 2020	77.13	77.73	76.02	76.18	76.18	8,578,200
27 Oct 2020	78.93	80.23	77.99	77.99	77.99	11,680,700
26 Oct 2020	79.33	79.80	78.26	78.84	78.84	8,705,000
23 Oct 2020	79.26	80.62	79.26	79.83	79.83	6,974,600
22 Oct 2020	78.10	79.45	78.10	79.21	79.21	5,797,700
21 Oct 2020	78.26	78.85	78.03	78.07	78.07	9,246,000
20 Oct 2020	78.97	78.97	78.08	78.27	78.27	10,634,300
19 Oct 2020	80.12	80.49	78.33	78.67	78.67	8,219,900
16 Oct 2020	79.30	80.30	79.11	79.83	79.83	7,541,500
15 Oct 2020	79.80	79.94	78.78	79.06	79.06	8,732,800
14 Oct 2020	80.85	80.93	80.07	80.51	80.51	8,747,100
13 Oct 2020	80.30	80.93	80.04	80.71	80.71	8,707,800
12 Oct 2020	80.51	80.72	79.91	80.36	80.36	7,897,300
09 Oct 2020	80.88	81.08	80.05	80.36	80.36	5,683,300
08 Oct 2020	80.39	81.83	80.16	80.48	80.48	8,795,000
07 Oct 2020	80.09	80.35	79.51	80.04	80.04	9,394,300
06 Oct 2020	81.13	81.14	79.52	79.63	79.63	9,802,700
05 Oct 2020	81.23	81.54	80.62	81.24	81.24	8,403,800
02 Oct 2020	80.80	81.74	80.45	80.80	80.80	5,014,700
01 Oct 2020	83.18	83.34	81.25	81.64	81.64	8,025,100
30 Sep 2020	82.26	83.32	82.02	82.95	82.95	11,062,600
29 Sep 2020	82.68	83.15	81.70	81.90	81.90	6,433,600
28 Sep 2020	83.20	83.70	82.56	82.76	82.76	5,843,200
25 Sep 2020	82.15	83.24	81.80	82.93	82.93	6,614,600
24 Sep 2020	82.10	83.48	81.85	83.15	83.15	7,485,000
23 Sep 2020	83.09	83.82	82.58	82.63	82.63	6,761,300
22 Sep 2020	83.10	83.57	82.20	82.94	82.94	7,770,200
21 Sep 2020	84.92	85.34	82.09	83.13	83.13	9,966,900
18 Sep 2020	85.57	86.30	84.94	85.81	85.81	11,744,700
17 Sep 2020	85.38	85.77	84.45	85.64	85.64	7,719,900
16 Sep 2020	84.50	86.10	84.50	85.57	85.57	9,904,800
15 Sep 2020	84.73	85.17	83.65	84.21	84.21	10,330,800
14 Sep 2020	84.20	85.10	83.73	84.16	84.16	8,183,200
14 Sep 2020	0.61 Dividend
11 Sep 2020	83.84	84.88	83.78	84.48	83.87	6,842,800
10 Sep 2020	84.73	84.88	83.28	83.57	82.97	6,591,200
09 Sep 2020	83.77	85.82	83.66	84.88	84.27	8,456,400
08 Sep 2020	85.94	85.94	83.00	83.33	82.73	8,679,000
04 Sep 2020	85.55	86.89	84.25	85.24	84.62	8,931,000
03 Sep 2020	87.69	87.80	84.94	85.49	84.87	12,389,000
02 Sep 2020	84.48	87.21	84.27	86.93	86.30	11,041,600
01 Sep 2020	85.35	85.80	83.92	84.43	83.82	6,486,600
31 Aug 2020	85.60	85.93	85.14	85.27	84.65	7,566,100
28 Aug 2020	85.88	85.88	84.91	85.65	85.03	5,853,100
27 Aug 2020	85.45	86.16	85.08	85.82	85.20	6,168,800
26 Aug 2020	85.31	85.68	84.66	85.54	84.92	7,484,900
25 Aug 2020	85.91	86.29	85.20	85.68	85.06	9,776,700
24 Aug 2020	85.20	85.47	84.48	85.42	84.80	7,235,000
21 Aug 2020	85.10	85.18	84.12	84.98	84.37	6,574,900
20 Aug 2020	84.80	85.31	84.39	85.03	84.42	6,088,200
19 Aug 2020	84.56	85.71	84.56	85.03	84.42	6,580,200
18 Aug 2020	84.89	85.01	83.77	84.56	83.95	6,251,500
17 Aug 2020	84.28	85.18	84.01	84.76	84.15	8,362,900
14 Aug 2020	83.38	84.43	83.17	83.48	82.88	7,052,000
13 Aug 2020	82.13	83.63	82.01	83.54	82.94	7,113,800
12 Aug 2020	81.37	82.91	81.34	82.68	82.08	6,962,700
11 Aug 2020	81.75	81.87	80.63	80.91	80.33	7,286,900
10 Aug 2020	81.01	81.21	80.30	80.91	80.33	5,517,600
07 Aug 2020	80.79	81.02	80.03	81.02	80.43	6,656,600
06 Aug 2020	81.46	82.39	80.58	81.05	80.46	6,924,200
05 Aug 2020	82.07	82.47	81.15	81.64	81.05	6,198,400
04 Aug 2020	82.55	82.55	81.07	81.67	81.08	6,888,100
03 Aug 2020	82.15	83.80	81.86	82.54	81.94	10,115,900
31 Jul 2020	80.89	81.68	79.15	80.24	79.66	11,728,200
30 Jul 2020	78.73	79.28	77.63	78.99	78.42	6,825,000
29 Jul 2020	79.25	79.74	78.74	79.35	78.78	6,105,000
28 Jul 2020	79.19	80.21	78.97	79.69	79.11	8,105,500
27 Jul 2020	76.41	79.14	76.31	78.93	78.36	10,456,400
24 Jul 2020	77.85	77.99	76.36	77.10	76.54	8,653,400
23 Jul 2020	79.15	79.20	77.51	78.06	77.50	11,029,500
22 Jul 2020	79.32	79.76	78.02	78.78	78.21	11,795,900
21 Jul 2020	79.72	80.12	78.79	78.89	78.32	8,556,800
20 Jul 2020	79.87	80.20	79.07	79.41	78.84	5,185,300
17 Jul 2020	79.72	80.25	79.31	79.87	79.29	7,816,200
16 Jul 2020	79.78	79.81	78.75	79.40	78.83	5,582,800
15 Jul 2020	79.24	79.97	78.84	79.44	78.87	7,356,600
14 Jul 2020	77.54	78.61	77.36	78.25	77.68	8,012,500
13 Jul 2020	77.00	78.58	76.73	77.35	76.79	7,742,600
10 Jul 2020	76.75	77.35	76.40	76.73	76.18	4,925,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22526,644.71+107.41(+0.40%)

HANG SENG26,894.68+75.28(+0.28%)

CRUDE OIL45.07-0.46(-1.01%)

Merck & Co., Inc. (MRK)

NIKKEI 225
26,644.71
+107.41(+0.40%)

HANG SENG
26,894.68
+75.28(+0.28%)

CRUDE OIL
45.07
-0.46(-1.01%)