UK markets open in 7 hours 28 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.04+0.45 (+0.50%)
At close: 04:03PM EDT
91.24 +0.20 (+0.22%)
After hours: 07:30PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202290.3491.8990.3091.0491.045,215,640
16 Aug 202289.9690.9089.8790.5990.595,661,200
15 Aug 202290.8390.8489.8990.6090.606,339,800
12 Aug 202288.9991.0388.9591.0291.0212,317,300
11 Aug 202287.8189.8287.3688.9388.937,396,800
10 Aug 202290.0390.1388.1989.1989.198,140,200
09 Aug 202288.7590.2486.8189.5289.5213,215,500
08 Aug 202287.3088.7886.9288.4988.498,149,400
05 Aug 202286.5387.5386.0287.4187.418,799,700
04 Aug 202287.8187.8986.6486.8286.827,993,800
03 Aug 202287.2588.0286.7687.6287.628,187,600
02 Aug 202289.0689.5987.5587.6187.617,443,000
01 Aug 202289.3490.0288.3588.5388.537,343,300
29 Jul 202290.0891.0888.2889.3489.3414,937,200
28 Jul 202291.0491.1387.4289.9489.9413,909,800
27 Jul 202290.5091.3790.0191.2391.236,966,300
26 Jul 202291.4091.9590.6091.2991.296,414,100
25 Jul 202290.2090.7389.7590.5390.536,364,500
22 Jul 202290.1190.4589.4690.1190.116,354,500
21 Jul 202289.1590.4188.9190.1490.148,197,000
20 Jul 202292.3692.4389.2289.6589.6511,844,000
19 Jul 202293.1593.3992.1292.3692.368,233,600
18 Jul 202294.9095.1091.9292.3492.348,653,700
15 Jul 202294.8595.3594.3794.9694.969,731,900
14 Jul 202292.5594.0692.0693.8893.886,271,000
13 Jul 202293.5994.3693.0293.7793.776,415,600
12 Jul 202293.7894.2493.1493.6093.607,826,500
11 Jul 202292.8894.7892.8394.3094.309,507,700
08 Jul 202292.9193.8292.4192.7892.787,161,500
07 Jul 202292.9493.9592.5593.0193.018,140,100
06 Jul 202293.3194.5192.7093.1393.1310,455,300
05 Jul 202292.4492.9590.5392.6492.649,574,400
01 Jul 202291.3092.4990.3992.4292.4211,413,800
30 Jun 202291.6592.9090.9191.1791.1718,551,400
29 Jun 202292.3192.9891.8992.5192.518,657,100
28 Jun 202294.1194.3391.4791.8991.8913,523,300
27 Jun 202293.2095.7293.0594.4194.4111,949,000
24 Jun 202293.2593.7991.7093.1393.1325,248,400
23 Jun 202290.0092.1589.5692.0092.0014,718,400
22 Jun 202288.0490.3488.0389.1689.1611,935,400
21 Jun 202286.0588.3685.2788.0388.0311,778,600
17 Jun 202284.6485.7683.3984.6284.6232,989,100
16 Jun 202283.7785.1983.0584.8984.8912,925,200
15 Jun 202284.5685.3783.7584.6384.6311,357,100
14 Jun 202284.7785.0483.8784.5084.5011,226,900
14 Jun 20220.69 Dividend
13 Jun 202285.7186.5184.6385.0084.3112,016,100
10 Jun 202287.1788.0486.7187.1886.478,861,600
09 Jun 202289.2589.7987.9288.0087.297,381,100
08 Jun 202290.5890.6589.2789.4888.7510,266,000
07 Jun 202290.1590.8289.5890.4889.7510,243,300
06 Jun 202290.1790.6689.6989.8489.118,336,900
03 Jun 202289.7490.6889.6889.9189.187,051,600
02 Jun 202291.1391.1488.7490.0089.2711,066,200
01 Jun 202291.6791.9390.0491.1490.4010,492,500
31 May 202291.9192.6290.8792.0391.2822,860,800
27 May 202292.2893.1191.7593.0892.329,802,000
26 May 202294.2494.2591.0092.3191.5617,249,500
25 May 202294.3694.7693.1493.7592.9911,177,700
24 May 202294.2594.8093.5794.6493.879,021,000
23 May 202293.5994.9293.4093.8393.079,067,000
20 May 202292.4594.0892.4593.5592.7911,757,100
19 May 202291.2592.6190.8892.0991.3411,121,600
18 May 202292.5693.1691.7792.1091.3512,717,600
17 May 202292.3194.5691.5193.0092.2517,582,800
16 May 202290.7992.8790.6892.3291.5713,999,000
13 May 202290.7091.0589.2690.4189.6810,308,100
12 May 202289.8590.8588.3690.8390.0914,210,200
11 May 202287.4290.8187.4289.1988.4716,338,600
10 May 202288.1289.2987.2787.8187.1012,370,800
09 May 202287.5088.0686.9187.6486.9311,901,500
06 May 202287.7488.9287.4888.3987.6712,227,400
05 May 202288.4288.6687.0388.0187.309,548,300
04 May 202286.5788.7786.3688.5287.8010,763,500
03 May 202286.9988.2486.4387.1086.398,425,600
02 May 202288.7288.8486.6387.6586.9412,124,900
29 Apr 202288.6690.0188.0988.6987.9715,914,200
28 Apr 202285.7589.3785.0088.5887.8621,092,300
27 Apr 202284.3085.1383.6084.4183.7210,781,300
26 Apr 202285.7686.2084.3984.4883.799,009,600
25 Apr 202284.5985.8183.5385.4484.7510,573,400
22 Apr 202285.8686.1484.5084.5983.907,914,000
21 Apr 202286.4187.2385.3986.2385.538,562,400
20 Apr 202285.5286.8285.4886.4685.768,719,400
19 Apr 202285.9786.0985.1285.7985.098,494,700
18 Apr 202286.4287.4585.6886.0785.377,995,100
14 Apr 202286.1387.5185.4186.9186.2022,096,100
13 Apr 202285.8086.2484.8386.1385.4312,743,800
12 Apr 202286.0086.5585.2285.6384.9312,543,000
11 Apr 202288.3289.4886.1886.6385.9314,381,000
08 Apr 202286.6487.8486.2687.6886.9711,409,300
07 Apr 202285.7587.1184.9686.8086.1013,104,300
06 Apr 202284.3685.5684.1284.9784.2813,924,300
05 Apr 202283.6685.4383.5183.7283.0412,040,900
04 Apr 202283.5083.8982.7383.4982.819,039,600
01 Apr 202282.1983.5881.6483.5282.8410,086,700
31 Mar 202282.9083.3881.9482.0581.3812,466,800
30 Mar 202281.8482.7081.6782.4081.739,326,600
29 Mar 202281.6681.7680.7481.5780.917,398,700
28 Mar 202281.3781.6780.7381.2180.557,071,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...