Mail

MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Aug 2020	82.15	83.38	81.86	83.10	83.10	3,128,411
31 Jul 2020	80.89	81.68	79.15	80.24	80.24	11,728,200
30 Jul 2020	78.73	79.28	77.63	78.99	78.99	6,825,000
29 Jul 2020	79.25	79.74	78.74	79.35	79.35	6,105,000
28 Jul 2020	79.19	80.21	78.97	79.69	79.69	8,105,500
27 Jul 2020	76.41	79.14	76.31	78.93	78.93	10,456,400
24 Jul 2020	77.85	77.99	76.36	77.10	77.10	8,653,400
23 Jul 2020	79.15	79.20	77.51	78.06	78.06	11,029,500
22 Jul 2020	79.32	79.76	78.02	78.78	78.78	11,795,900
21 Jul 2020	79.72	80.12	78.79	78.89	78.89	8,556,800
20 Jul 2020	79.87	80.20	79.07	79.41	79.41	5,185,300
17 Jul 2020	79.72	80.25	79.31	79.87	79.87	7,816,200
16 Jul 2020	79.78	79.81	78.75	79.40	79.40	5,582,800
15 Jul 2020	79.24	79.97	78.84	79.44	79.44	7,356,600
14 Jul 2020	77.54	78.61	77.36	78.25	78.25	8,012,500
13 Jul 2020	77.00	78.58	76.73	77.35	77.35	7,742,600
10 Jul 2020	76.75	77.35	76.40	76.73	76.73	4,925,000
09 Jul 2020	77.94	78.35	76.04	76.69	76.69	7,601,200
08 Jul 2020	78.63	78.96	77.48	77.92	77.92	7,835,300
07 Jul 2020	79.00	79.68	78.59	78.72	78.72	6,637,800
06 Jul 2020	79.24	80.02	78.90	79.58	79.58	7,689,200
02 Jul 2020	78.57	79.31	78.22	78.78	78.78	6,515,100
01 Jul 2020	77.43	78.94	77.12	78.12	78.12	9,493,100
30 Jun 2020	76.75	77.66	76.20	77.33	77.33	9,485,500
29 Jun 2020	75.90	76.51	75.52	76.12	76.12	6,899,800
26 Jun 2020	76.35	76.73	75.00	75.19	75.19	11,764,200
25 Jun 2020	75.65	76.96	75.31	76.57	76.57	7,236,000
24 Jun 2020	76.73	76.89	75.45	75.87	75.87	7,714,600
23 Jun 2020	77.50	78.62	76.89	77.12	77.12	10,905,200
22 Jun 2020	77.37	77.63	76.43	76.75	76.75	7,131,900
19 Jun 2020	77.13	77.98	75.81	77.90	77.90	16,881,100
18 Jun 2020	75.63	76.28	75.36	76.22	76.22	7,395,900
17 Jun 2020	77.36	77.45	75.63	76.29	76.29	13,341,300
16 Jun 2020	75.38	77.41	74.83	76.97	76.97	20,455,200
15 Jun 2020	74.91	75.37	73.57	74.02	74.02	16,874,200
12 Jun 2020	77.89	77.93	75.47	76.30	76.30	16,218,200
12 Jun 2020	0.61 Dividend
11 Jun 2020	80.81	81.66	77.35	77.35	76.74	13,648,700
10 Jun 2020	82.44	82.78	80.99	81.77	81.13	8,665,000
09 Jun 2020	83.19	83.51	82.12	82.26	81.61	8,441,000
08 Jun 2020	81.15	83.20	81.15	82.90	82.25	9,500,800
05 Jun 2020	82.11	83.13	81.49	82.26	81.61	9,936,400
04 Jun 2020	81.27	82.16	80.84	81.55	80.91	8,867,300
03 Jun 2020	81.00	82.35	80.86	82.06	81.41	13,049,100
02 Jun 2020	79.54	80.86	78.83	80.84	80.20	10,833,000
01 Jun 2020	80.18	80.46	79.13	79.56	78.93	5,982,100
29 May 2020	79.46	80.94	78.31	80.72	80.08	12,900,700
28 May 2020	78.60	80.29	78.51	79.04	78.42	12,577,200
27 May 2020	77.00	77.64	76.00	77.55	76.94	12,241,400
26 May 2020	78.26	78.60	76.91	77.26	76.65	18,269,100
22 May 2020	76.17	76.66	76.07	76.37	75.77	6,066,300
21 May 2020	76.76	77.03	76.27	76.55	75.95	8,588,100
20 May 2020	78.03	78.24	76.68	76.89	76.28	10,522,600
19 May 2020	79.47	79.73	77.35	77.55	76.94	10,106,700
18 May 2020	81.00	81.00	79.23	79.72	79.09	11,977,700
15 May 2020	80.11	80.55	78.83	79.78	79.15	8,938,200
14 May 2020	77.28	80.13	77.26	80.05	79.42	10,885,100
13 May 2020	76.66	78.80	76.58	77.89	77.28	10,434,300
12 May 2020	78.15	78.70	77.12	77.19	76.58	9,107,500
11 May 2020	76.03	78.07	75.92	77.91	77.30	10,134,800
08 May 2020	76.50	76.96	75.97	76.40	75.80	8,389,000
07 May 2020	77.00	77.12	75.43	75.60	75.00	12,025,200
06 May 2020	78.35	78.64	77.08	77.12	76.51	11,846,300
05 May 2020	77.25	78.80	76.77	78.01	77.39	7,062,400
04 May 2020	78.02	78.03	76.22	76.86	76.25	8,444,900
01 May 2020	78.86	78.86	76.93	77.67	77.06	9,082,600
30 Apr 2020	79.82	80.40	79.14	79.34	78.71	11,104,000
29 Apr 2020	82.19	82.19	79.03	80.77	80.13	13,060,300
28 Apr 2020	81.18	82.23	80.17	81.18	80.54	19,345,000
27 Apr 2020	81.23	84.67	80.83	83.98	83.32	12,201,100
24 Apr 2020	81.60	82.10	81.02	81.43	80.79	7,334,900
23 Apr 2020	80.19	81.88	80.17	80.88	80.24	7,779,100
22 Apr 2020	79.20	80.65	78.83	79.98	79.35	11,387,300
21 Apr 2020	81.62	82.30	78.21	78.56	77.94	17,057,800
20 Apr 2020	82.82	84.13	80.76	83.10	82.44	11,141,000
17 Apr 2020	83.95	84.16	82.44	83.46	82.80	14,726,300
16 Apr 2020	82.65	83.33	82.26	83.00	82.35	8,726,200
15 Apr 2020	81.23	82.96	80.56	82.07	81.42	10,314,000
14 Apr 2020	82.33	83.20	80.73	82.84	82.19	11,598,600
13 Apr 2020	81.82	82.47	79.83	80.54	79.90	7,353,700
09 Apr 2020	81.17	83.29	80.18	82.49	81.84	13,241,600
08 Apr 2020	79.18	83.00	78.34	81.62	80.98	10,956,000
07 Apr 2020	81.68	81.97	78.40	78.56	77.94	10,169,800
06 Apr 2020	78.33	80.85	77.90	80.31	79.68	13,658,500
03 Apr 2020	76.28	77.44	75.32	76.25	75.65	9,579,400
02 Apr 2020	75.98	77.12	74.03	76.87	76.26	12,255,100
01 Apr 2020	74.66	75.47	72.99	73.80	73.22	11,131,000
31 Mar 2020	76.25	77.60	75.52	76.94	76.33	14,389,000
30 Mar 2020	73.62	77.59	72.88	76.95	76.34	15,079,500
27 Mar 2020	71.80	73.43	71.25	71.73	71.16	11,896,200
26 Mar 2020	68.14	74.18	68.10	73.53	72.95	17,226,000
25 Mar 2020	68.41	70.38	66.75	68.22	67.68	17,472,800
24 Mar 2020	68.99	69.75	67.19	69.05	68.51	18,990,400
23 Mar 2020	70.27	71.61	65.25	66.40	65.88	17,533,400
20 Mar 2020	69.55	72.50	68.50	71.36	70.80	22,019,000
19 Mar 2020	71.35	72.86	68.91	70.73	70.17	18,386,200
18 Mar 2020	71.45	74.66	68.83	71.63	71.07	17,708,500
17 Mar 2020	71.65	76.07	71.38	74.48	73.89	23,612,400
16 Mar 2020	70.77	76.09	67.12	69.92	69.37	19,855,300
13 Mar 2020	76.22	77.23	72.26	76.75	76.14	24,672,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more