UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.98-0.77 (-0.95%)
At close: 04:02PM EST
79.58 -0.40 (-0.50%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202281.2781.5279.2479.9879.9818,453,400
20 Jan 202280.7381.8680.5280.7580.7512,069,600
19 Jan 202280.9881.9880.4881.2981.2911,448,200
18 Jan 202281.1082.1680.8181.5481.5414,493,100
14 Jan 202281.6081.8580.7781.3881.389,477,300
13 Jan 202280.9381.7280.3381.3281.329,678,100
12 Jan 202281.0881.4280.6781.2081.2013,057,000
11 Jan 202282.4282.5680.6581.6781.6711,585,100
10 Jan 202280.5482.4579.6782.3782.3719,636,800
07 Jan 202278.8680.5378.4680.3080.3015,211,000
06 Jan 202278.7979.5877.9578.8378.8311,359,200
05 Jan 202277.2679.8177.2678.8878.8817,447,900
04 Jan 202276.4077.2775.8977.0177.0111,981,700
03 Jan 202276.5876.9475.3576.8776.879,441,200
31 Dec 202177.1477.5576.6276.6476.646,019,500
30 Dec 202177.1277.6176.9777.1477.145,859,100
29 Dec 202176.8077.1876.4776.9576.955,926,100
28 Dec 202176.6877.1476.2176.8176.815,727,100
27 Dec 202176.0076.6175.7776.5776.576,334,700
23 Dec 202176.3076.3075.3575.7375.739,894,900
22 Dec 202175.4476.5675.1376.1676.169,256,000
21 Dec 202176.2576.2874.8975.5475.5414,947,800
20 Dec 202175.7076.5074.9576.4176.4111,818,800
17 Dec 202176.5677.7475.5075.6975.6928,040,600
16 Dec 202175.5076.5375.2775.9175.9116,601,700
15 Dec 202173.7175.3973.7175.2975.2914,263,400
14 Dec 202172.3674.0472.1673.7273.7218,949,700
14 Dec 20210.69 Dividend
13 Dec 202172.3773.4571.9773.4272.7317,486,100
10 Dec 202173.1273.2372.2572.6271.9411,395,000
09 Dec 202173.4473.5672.6972.8672.1811,938,000
08 Dec 202172.5473.4172.0873.2172.5214,331,400
07 Dec 202172.0372.7271.5072.2871.6017,635,100
06 Dec 202173.3073.8572.8073.4272.7313,506,800
03 Dec 202174.0974.2572.6673.3472.6514,505,200
02 Dec 202174.3874.7873.3073.8973.2015,345,300
01 Dec 202175.5376.9174.3974.4473.7421,435,900
30 Nov 202174.7575.0373.8474.9174.2130,179,900
29 Nov 202176.4277.5074.0074.8974.1934,192,400
26 Nov 202178.7379.9377.1179.1678.4218,022,000
24 Nov 202182.8082.9081.9682.2881.518,537,000
23 Nov 202181.4983.5981.3482.8082.0212,130,800
22 Nov 202181.0082.0780.5481.6480.8710,880,200
19 Nov 202182.3782.7580.6280.7079.9417,581,100
18 Nov 202182.3083.1482.0283.0582.279,833,600
17 Nov 202184.3784.6782.5982.6081.8210,286,300
16 Nov 202183.6784.6983.2584.1183.3210,565,200
15 Nov 202184.1584.1883.4083.6982.907,108,200
12 Nov 202183.8484.2083.0584.0083.218,203,900
11 Nov 202183.9284.2683.5384.0283.235,761,500
10 Nov 202183.3184.0282.7084.0183.229,855,900
09 Nov 202183.6283.7181.9182.7281.9410,512,000
08 Nov 202180.4182.8879.8882.6881.9018,655,700
05 Nov 202182.2984.0081.3581.6180.8437,607,800
04 Nov 202190.3791.4089.2790.5489.6919,519,800
03 Nov 202188.7789.4288.2188.6887.8510,883,900
02 Nov 202188.2390.4287.4889.0288.1814,671,400
01 Nov 202188.0588.6387.2987.8487.0110,943,900
29 Oct 202186.4988.4686.1788.0587.2218,673,200
28 Oct 202183.3886.8683.1786.5585.7428,854,700
27 Oct 202182.4882.4881.3081.5480.778,465,400
26 Oct 202181.9082.3681.7182.2581.489,352,500
25 Oct 202181.0381.7279.9581.6680.899,365,900
22 Oct 202181.1581.4880.8881.1580.397,543,600
21 Oct 202181.1181.2680.2881.1780.419,893,600
20 Oct 202179.3281.2579.3181.0780.3111,465,500
19 Oct 202178.7379.5278.1179.4978.7415,577,100
18 Oct 202178.7478.7477.1177.1576.4213,075,500
15 Oct 202178.2079.0677.9878.3377.5912,865,300
14 Oct 202178.9779.6777.9878.3377.5914,607,900
13 Oct 202179.5979.6678.7878.9578.219,462,600
12 Oct 202180.1880.1879.2579.5978.8410,945,000
11 Oct 202181.6481.6479.8779.9379.1811,279,700
08 Oct 202181.6781.8080.5380.6379.8712,114,700
07 Oct 202181.5482.6781.0381.9481.1714,190,500
06 Oct 202181.5081.6880.1580.6679.9017,608,000
05 Oct 202182.7883.3981.3081.6080.8328,977,800
04 Oct 202184.1784.5682.4283.1082.3253,553,300
01 Oct 202181.5684.3480.6381.4080.64102,497,300
30 Sept 202175.5876.6575.1075.1174.4016,248,600
29 Sept 202173.6175.7073.5875.0974.3816,054,500
28 Sept 202173.5573.8272.6673.3272.6311,836,200
27 Sept 202173.5174.2773.3473.3672.678,630,600
24 Sept 202173.5974.6373.3573.6172.9214,714,700
23 Sept 202172.6874.0472.5773.0572.3612,813,500
22 Sept 202172.3372.4171.8672.0471.369,028,700
21 Sept 202172.4872.6871.7771.9771.2911,995,900
20 Sept 202171.1672.6171.1271.9371.2515,989,400
17 Sept 202171.1972.0070.8971.6871.0143,406,600
16 Sept 202173.0273.0271.6971.9771.2914,818,900
15 Sept 202172.0873.1571.8872.8172.1312,555,900
14 Sept 202173.0573.1472.0672.1171.4315,202,800
14 Sept 20210.65 Dividend
13 Sept 202173.7773.8372.8673.1871.8511,245,200
10 Sept 202173.9874.2173.1273.4572.1111,082,600
09 Sept 202175.1975.1973.6073.8272.4814,628,700
08 Sept 202175.9775.9774.8075.3673.998,243,000
07 Sept 202176.5976.8775.1775.9874.6013,979,500
03 Sept 202177.2677.3876.6977.2675.856,629,800
02 Sept 202176.4877.1476.1777.1275.726,559,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...