Mail

MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Nov 2019	85.65	86.36	85.32	85.45	85.45	7,054,967
21 Nov 2019	85.70	85.77	84.27	85.46	85.46	6,866,000
20 Nov 2019	84.53	85.48	84.45	85.27	85.27	7,786,400
19 Nov 2019	84.40	84.95	83.97	84.65	84.65	9,247,500
18 Nov 2019	84.66	84.82	83.85	84.13	84.13	10,211,600
15 Nov 2019	84.69	85.60	84.64	84.90	84.90	9,232,700
14 Nov 2019	84.92	85.18	83.70	84.55	84.55	7,548,900
13 Nov 2019	84.55	85.11	84.11	84.82	84.82	6,218,400
12 Nov 2019	83.58	84.82	83.58	84.12	84.12	8,222,000
11 Nov 2019	83.16	83.64	82.96	83.28	83.28	3,554,600
08 Nov 2019	82.91	83.71	82.71	83.59	83.59	6,348,400
07 Nov 2019	83.23	83.99	82.67	82.88	82.88	8,827,600
06 Nov 2019	83.56	83.96	83.13	83.25	83.25	9,289,400
05 Nov 2019	83.67	83.75	82.73	82.92	82.92	9,482,800
04 Nov 2019	85.59	85.70	83.88	83.90	83.90	8,537,400
01 Nov 2019	87.07	87.24	84.79	84.94	84.94	8,855,900
31 Oct 2019	86.10	86.99	85.51	86.66	86.66	11,850,600
30 Oct 2019	85.00	86.49	84.32	86.22	86.22	9,567,600
29 Oct 2019	84.05	85.77	82.70	85.10	85.10	16,575,100
28 Oct 2019	82.73	83.47	80.34	82.20	82.20	14,845,100
25 Oct 2019	82.27	82.85	82.03	82.26	82.26	7,508,000
24 Oct 2019	83.11	83.64	82.04	82.58	82.58	4,993,100
23 Oct 2019	81.29	82.87	81.16	82.87	82.87	8,122,100
22 Oct 2019	82.00	82.68	80.25	81.30	81.30	17,775,800
21 Oct 2019	84.97	85.06	84.08	84.52	84.52	5,107,000
18 Oct 2019	83.71	84.91	83.66	84.68	84.68	7,522,000
17 Oct 2019	84.42	84.65	83.74	83.80	83.80	6,849,700
16 Oct 2019	85.06	85.09	84.42	84.45	84.45	5,425,700
15 Oct 2019	84.90	85.10	84.59	85.04	85.04	4,966,700
14 Oct 2019	84.37	85.11	84.29	84.69	84.69	5,260,700
11 Oct 2019	84.30	85.44	84.26	84.34	84.34	5,944,300
10 Oct 2019	84.14	84.85	83.59	83.76	83.76	8,187,300
09 Oct 2019	84.17	84.49	83.53	84.18	84.18	4,447,400
08 Oct 2019	83.79	84.41	83.08	83.29	83.29	6,122,800
07 Oct 2019	85.03	85.11	83.95	84.39	84.39	4,853,200
04 Oct 2019	83.42	85.12	83.16	85.00	85.00	7,160,800
03 Oct 2019	81.93	82.88	81.63	82.74	82.74	5,524,900
02 Oct 2019	83.07	83.21	80.54	81.62	81.62	8,361,100
01 Oct 2019	84.18	84.60	83.54	83.61	83.61	6,727,100
30 Sep 2019	83.21	85.10	83.21	84.18	84.18	9,357,800
27 Sep 2019	83.88	83.99	82.58	82.91	82.91	7,468,600
26 Sep 2019	83.62	84.09	83.04	83.88	83.88	7,733,700
25 Sep 2019	83.47	84.03	82.95	83.10	83.10	6,957,000
24 Sep 2019	84.55	84.88	83.39	83.60	83.60	8,947,600
23 Sep 2019	84.91	85.22	84.34	84.36	84.36	8,501,500
20 Sep 2019	84.74	85.87	84.32	85.16	85.16	22,548,900
19 Sep 2019	83.02	84.30	82.88	83.97	83.97	6,605,700
18 Sep 2019	82.67	83.28	82.38	83.02	83.02	6,625,700
17 Sep 2019	82.13	83.50	82.13	82.51	82.51	7,037,600
16 Sep 2019	82.45	82.45	81.69	82.03	82.03	5,907,700
13 Sep 2019	82.97	83.57	82.12	82.61	82.61	7,177,000
13 Sep 2019	0.55 Dividend
12 Sep 2019	83.48	84.08	82.79	83.31	82.76	8,031,200
11 Sep 2019	81.86	83.11	81.62	82.92	82.37	10,116,600
10 Sep 2019	82.39	82.39	78.85	81.69	81.15	17,259,000
09 Sep 2019	86.50	86.52	82.92	83.47	82.92	11,489,300
06 Sep 2019	86.54	86.93	86.31	86.57	86.00	6,724,900
05 Sep 2019	86.64	86.66	85.50	86.10	85.53	7,180,300
04 Sep 2019	87.14	87.17	85.42	86.05	85.48	7,507,700
03 Sep 2019	86.24	87.01	86.04	86.65	86.08	6,389,200
30 Aug 2019	87.12	87.22	86.17	86.47	85.90	6,483,900
29 Aug 2019	87.07	87.35	86.18	86.72	86.15	6,031,500
28 Aug 2019	85.26	86.57	85.04	86.48	85.91	5,877,800
27 Aug 2019	86.42	86.92	85.45	85.52	84.96	6,228,100
26 Aug 2019	85.38	85.90	85.08	85.88	85.31	5,765,100
23 Aug 2019	86.22	86.94	84.48	84.94	84.38	10,122,800
22 Aug 2019	86.75	87.20	86.25	86.72	86.15	6,287,000
21 Aug 2019	86.29	87.25	86.13	86.91	86.34	6,189,000
20 Aug 2019	86.01	86.73	85.58	85.65	85.08	5,893,700
19 Aug 2019	85.59	86.53	85.45	86.19	85.62	7,304,600
16 Aug 2019	84.45	85.36	84.15	85.06	84.50	8,736,900
15 Aug 2019	83.52	83.85	82.89	83.46	82.91	9,106,500
14 Aug 2019	85.37	85.84	83.35	83.40	82.85	10,888,500
13 Aug 2019	85.46	86.79	85.46	86.08	85.51	8,028,300
12 Aug 2019	85.23	85.93	84.52	85.02	84.46	8,360,600
09 Aug 2019	85.10	86.11	84.71	85.52	84.96	8,557,500
08 Aug 2019	84.75	85.05	84.32	84.73	84.17	8,301,300
07 Aug 2019	84.21	84.69	82.80	84.25	83.69	10,982,500
06 Aug 2019	83.12	84.48	83.10	84.35	83.79	10,520,300
05 Aug 2019	83.85	84.34	82.16	83.12	82.57	11,341,200
02 Aug 2019	83.88	84.77	83.55	84.47	83.91	10,413,900
01 Aug 2019	83.06	84.50	82.64	83.69	83.14	10,066,800
31 Jul 2019	82.90	84.65	82.84	82.99	82.44	11,873,500
30 Jul 2019	83.99	85.17	82.82	83.27	82.72	13,632,600
29 Jul 2019	82.10	82.80	81.61	82.49	81.95	10,614,200
26 Jul 2019	81.58	81.63	80.91	81.43	80.89	7,289,100
25 Jul 2019	81.45	83.06	81.05	81.75	81.21	9,227,200
24 Jul 2019	82.00	82.31	81.12	81.75	81.21	7,366,600
23 Jul 2019	81.48	82.43	80.89	82.03	81.49	7,080,600
22 Jul 2019	81.68	81.82	81.05	81.21	80.67	6,929,100
19 Jul 2019	82.70	82.82	81.15	81.39	80.85	11,501,700
18 Jul 2019	82.41	82.96	81.60	82.69	82.14	8,084,600
17 Jul 2019	81.96	82.34	81.58	81.92	81.38	9,397,900
16 Jul 2019	81.32	81.78	80.89	81.59	81.05	8,061,700
15 Jul 2019	80.60	81.27	80.12	80.96	80.43	10,422,300
12 Jul 2019	80.85	80.90	78.63	79.73	79.20	18,044,500
11 Jul 2019	83.50	83.67	79.78	81.00	80.47	21,131,800
10 Jul 2019	84.80	85.11	84.35	84.82	84.26	5,721,500
09 Jul 2019	84.24	85.21	84.09	84.86	84.30	8,101,900
08 Jul 2019	85.01	85.50	83.50	84.04	83.49	13,066,100
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