UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202080.3080.6879.5679.8679.865,386,000
25 Nov 202080.1480.4679.6080.0680.065,747,700
24 Nov 202080.0280.8979.6780.1480.1412,205,000
23 Nov 202080.6181.1679.3880.2880.289,063,500
20 Nov 202080.4780.8179.7380.4580.458,030,000
19 Nov 202080.7780.7779.3380.3980.396,714,800
18 Nov 202081.4381.9780.2380.2580.258,280,700
17 Nov 202081.0681.9680.4181.5081.509,073,600
16 Nov 202081.2381.8979.7080.1880.189,068,200
13 Nov 202080.2481.8579.7281.0981.097,341,800
12 Nov 202080.5581.0079.0379.8679.867,122,900
11 Nov 202081.8781.8780.5981.0681.065,478,700
10 Nov 202081.7882.0381.0181.1181.118,200,300
09 Nov 202084.7885.1780.3580.5080.5010,671,800
06 Nov 202079.4581.1479.4580.3680.366,627,400
05 Nov 202082.0682.9080.4480.4680.468,852,300
04 Nov 202079.9482.8979.5480.6280.6214,056,700
03 Nov 202077.4778.2376.7676.9276.927,341,200
02 Nov 202076.4576.8675.6476.7176.717,772,400
30 Oct 202075.3875.8973.9475.2175.2110,588,500
29 Oct 202076.1776.5974.6775.8975.898,887,700
28 Oct 202077.1377.7376.0276.1876.188,578,200
27 Oct 202078.9380.2377.9977.9977.9911,680,700
26 Oct 202079.3379.8078.2678.8478.848,705,000
23 Oct 202079.2680.6279.2679.8379.836,974,600
22 Oct 202078.1079.4578.1079.2179.215,797,700
21 Oct 202078.2678.8578.0378.0778.079,246,000
20 Oct 202078.9778.9778.0878.2778.2710,634,300
19 Oct 202080.1280.4978.3378.6778.678,219,900
16 Oct 202079.3080.3079.1179.8379.837,541,500
15 Oct 202079.8079.9478.7879.0679.068,732,800
14 Oct 202080.8580.9380.0780.5180.518,747,100
13 Oct 202080.3080.9380.0480.7180.718,707,800
12 Oct 202080.5180.7279.9180.3680.367,897,300
09 Oct 202080.8881.0880.0580.3680.365,683,300
08 Oct 202080.3981.8380.1680.4880.488,795,000
07 Oct 202080.0980.3579.5180.0480.049,394,300
06 Oct 202081.1381.1479.5279.6379.639,802,700
05 Oct 202081.2381.5480.6281.2481.248,403,800
02 Oct 202080.8081.7480.4580.8080.805,014,700
01 Oct 202083.1883.3481.2581.6481.648,025,100
30 Sep 202082.2683.3282.0282.9582.9511,062,600
29 Sep 202082.6883.1581.7081.9081.906,433,600
28 Sep 202083.2083.7082.5682.7682.765,843,200
25 Sep 202082.1583.2481.8082.9382.936,614,600
24 Sep 202082.1083.4881.8583.1583.157,485,000
23 Sep 202083.0983.8282.5882.6382.636,761,300
22 Sep 202083.1083.5782.2082.9482.947,770,200
21 Sep 202084.9285.3482.0983.1383.139,966,900
18 Sep 202085.5786.3084.9485.8185.8111,744,700
17 Sep 202085.3885.7784.4585.6485.647,719,900
16 Sep 202084.5086.1084.5085.5785.579,904,800
15 Sep 202084.7385.1783.6584.2184.2110,330,800
14 Sep 202084.2085.1083.7384.1684.168,183,200
14 Sep 20200.61 Dividend
11 Sep 202083.8484.8883.7884.4883.876,842,800
10 Sep 202084.7384.8883.2883.5782.976,591,200
09 Sep 202083.7785.8283.6684.8884.278,456,400
08 Sep 202085.9485.9483.0083.3382.738,679,000
04 Sep 202085.5586.8984.2585.2484.628,931,000
03 Sep 202087.6987.8084.9485.4984.8712,389,000
02 Sep 202084.4887.2184.2786.9386.3011,041,600
01 Sep 202085.3585.8083.9284.4383.826,486,600
31 Aug 202085.6085.9385.1485.2784.657,566,100
28 Aug 202085.8885.8884.9185.6585.035,853,100
27 Aug 202085.4586.1685.0885.8285.206,168,800
26 Aug 202085.3185.6884.6685.5484.927,484,900
25 Aug 202085.9186.2985.2085.6885.069,776,700
24 Aug 202085.2085.4784.4885.4284.807,235,000
21 Aug 202085.1085.1884.1284.9884.376,574,900
20 Aug 202084.8085.3184.3985.0384.426,088,200
19 Aug 202084.5685.7184.5685.0384.426,580,200
18 Aug 202084.8985.0183.7784.5683.956,251,500
17 Aug 202084.2885.1884.0184.7684.158,362,900
14 Aug 202083.3884.4383.1783.4882.887,052,000
13 Aug 202082.1383.6382.0183.5482.947,113,800
12 Aug 202081.3782.9181.3482.6882.086,962,700
11 Aug 202081.7581.8780.6380.9180.337,286,900
10 Aug 202081.0181.2180.3080.9180.335,517,600
07 Aug 202080.7981.0280.0381.0280.436,656,600
06 Aug 202081.4682.3980.5881.0580.466,924,200
05 Aug 202082.0782.4781.1581.6481.056,198,400
04 Aug 202082.5582.5581.0781.6781.086,888,100
03 Aug 202082.1583.8081.8682.5481.9410,115,900
31 Jul 202080.8981.6879.1580.2479.6611,728,200
30 Jul 202078.7379.2877.6378.9978.426,825,000
29 Jul 202079.2579.7478.7479.3578.786,105,000
28 Jul 202079.1980.2178.9779.6979.118,105,500
27 Jul 202076.4179.1476.3178.9378.3610,456,400
24 Jul 202077.8577.9976.3677.1076.548,653,400
23 Jul 202079.1579.2077.5178.0677.5011,029,500
22 Jul 202079.3279.7678.0278.7878.2111,795,900
21 Jul 202079.7280.1278.7978.8978.328,556,800
20 Jul 202079.8780.2079.0779.4178.845,185,300
17 Jul 202079.7280.2579.3179.8779.297,816,200
16 Jul 202079.7879.8178.7579.4078.835,582,800
15 Jul 202079.2479.9778.8479.4478.877,356,600
14 Jul 202077.5478.6177.3678.2577.688,012,500
13 Jul 202077.0078.5876.7377.3576.797,742,600
10 Jul 202076.7577.3576.4076.7376.184,925,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...