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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	81.27	81.52	79.24	79.98	79.98	18,453,400
20 Jan 2022	80.73	81.86	80.52	80.75	80.75	12,069,600
19 Jan 2022	80.98	81.98	80.48	81.29	81.29	11,448,200
18 Jan 2022	81.10	82.16	80.81	81.54	81.54	14,493,100
14 Jan 2022	81.60	81.85	80.77	81.38	81.38	9,477,300
13 Jan 2022	80.93	81.72	80.33	81.32	81.32	9,678,100
12 Jan 2022	81.08	81.42	80.67	81.20	81.20	13,057,000
11 Jan 2022	82.42	82.56	80.65	81.67	81.67	11,585,100
10 Jan 2022	80.54	82.45	79.67	82.37	82.37	19,636,800
07 Jan 2022	78.86	80.53	78.46	80.30	80.30	15,211,000
06 Jan 2022	78.79	79.58	77.95	78.83	78.83	11,359,200
05 Jan 2022	77.26	79.81	77.26	78.88	78.88	17,447,900
04 Jan 2022	76.40	77.27	75.89	77.01	77.01	11,981,700
03 Jan 2022	76.58	76.94	75.35	76.87	76.87	9,441,200
31 Dec 2021	77.14	77.55	76.62	76.64	76.64	6,019,500
30 Dec 2021	77.12	77.61	76.97	77.14	77.14	5,859,100
29 Dec 2021	76.80	77.18	76.47	76.95	76.95	5,926,100
28 Dec 2021	76.68	77.14	76.21	76.81	76.81	5,727,100
27 Dec 2021	76.00	76.61	75.77	76.57	76.57	6,334,700
23 Dec 2021	76.30	76.30	75.35	75.73	75.73	9,894,900
22 Dec 2021	75.44	76.56	75.13	76.16	76.16	9,256,000
21 Dec 2021	76.25	76.28	74.89	75.54	75.54	14,947,800
20 Dec 2021	75.70	76.50	74.95	76.41	76.41	11,818,800
17 Dec 2021	76.56	77.74	75.50	75.69	75.69	28,040,600
16 Dec 2021	75.50	76.53	75.27	75.91	75.91	16,601,700
15 Dec 2021	73.71	75.39	73.71	75.29	75.29	14,263,400
14 Dec 2021	72.36	74.04	72.16	73.72	73.72	18,949,700
14 Dec 2021	0.69 Dividend
13 Dec 2021	72.37	73.45	71.97	73.42	72.73	17,486,100
10 Dec 2021	73.12	73.23	72.25	72.62	71.94	11,395,000
09 Dec 2021	73.44	73.56	72.69	72.86	72.18	11,938,000
08 Dec 2021	72.54	73.41	72.08	73.21	72.52	14,331,400
07 Dec 2021	72.03	72.72	71.50	72.28	71.60	17,635,100
06 Dec 2021	73.30	73.85	72.80	73.42	72.73	13,506,800
03 Dec 2021	74.09	74.25	72.66	73.34	72.65	14,505,200
02 Dec 2021	74.38	74.78	73.30	73.89	73.20	15,345,300
01 Dec 2021	75.53	76.91	74.39	74.44	73.74	21,435,900
30 Nov 2021	74.75	75.03	73.84	74.91	74.21	30,179,900
29 Nov 2021	76.42	77.50	74.00	74.89	74.19	34,192,400
26 Nov 2021	78.73	79.93	77.11	79.16	78.42	18,022,000
24 Nov 2021	82.80	82.90	81.96	82.28	81.51	8,537,000
23 Nov 2021	81.49	83.59	81.34	82.80	82.02	12,130,800
22 Nov 2021	81.00	82.07	80.54	81.64	80.87	10,880,200
19 Nov 2021	82.37	82.75	80.62	80.70	79.94	17,581,100
18 Nov 2021	82.30	83.14	82.02	83.05	82.27	9,833,600
17 Nov 2021	84.37	84.67	82.59	82.60	81.82	10,286,300
16 Nov 2021	83.67	84.69	83.25	84.11	83.32	10,565,200
15 Nov 2021	84.15	84.18	83.40	83.69	82.90	7,108,200
12 Nov 2021	83.84	84.20	83.05	84.00	83.21	8,203,900
11 Nov 2021	83.92	84.26	83.53	84.02	83.23	5,761,500
10 Nov 2021	83.31	84.02	82.70	84.01	83.22	9,855,900
09 Nov 2021	83.62	83.71	81.91	82.72	81.94	10,512,000
08 Nov 2021	80.41	82.88	79.88	82.68	81.90	18,655,700
05 Nov 2021	82.29	84.00	81.35	81.61	80.84	37,607,800
04 Nov 2021	90.37	91.40	89.27	90.54	89.69	19,519,800
03 Nov 2021	88.77	89.42	88.21	88.68	87.85	10,883,900
02 Nov 2021	88.23	90.42	87.48	89.02	88.18	14,671,400
01 Nov 2021	88.05	88.63	87.29	87.84	87.01	10,943,900
29 Oct 2021	86.49	88.46	86.17	88.05	87.22	18,673,200
28 Oct 2021	83.38	86.86	83.17	86.55	85.74	28,854,700
27 Oct 2021	82.48	82.48	81.30	81.54	80.77	8,465,400
26 Oct 2021	81.90	82.36	81.71	82.25	81.48	9,352,500
25 Oct 2021	81.03	81.72	79.95	81.66	80.89	9,365,900
22 Oct 2021	81.15	81.48	80.88	81.15	80.39	7,543,600
21 Oct 2021	81.11	81.26	80.28	81.17	80.41	9,893,600
20 Oct 2021	79.32	81.25	79.31	81.07	80.31	11,465,500
19 Oct 2021	78.73	79.52	78.11	79.49	78.74	15,577,100
18 Oct 2021	78.74	78.74	77.11	77.15	76.42	13,075,500
15 Oct 2021	78.20	79.06	77.98	78.33	77.59	12,865,300
14 Oct 2021	78.97	79.67	77.98	78.33	77.59	14,607,900
13 Oct 2021	79.59	79.66	78.78	78.95	78.21	9,462,600
12 Oct 2021	80.18	80.18	79.25	79.59	78.84	10,945,000
11 Oct 2021	81.64	81.64	79.87	79.93	79.18	11,279,700
08 Oct 2021	81.67	81.80	80.53	80.63	79.87	12,114,700
07 Oct 2021	81.54	82.67	81.03	81.94	81.17	14,190,500
06 Oct 2021	81.50	81.68	80.15	80.66	79.90	17,608,000
05 Oct 2021	82.78	83.39	81.30	81.60	80.83	28,977,800
04 Oct 2021	84.17	84.56	82.42	83.10	82.32	53,553,300
01 Oct 2021	81.56	84.34	80.63	81.40	80.64	102,497,300
30 Sept 2021	75.58	76.65	75.10	75.11	74.40	16,248,600
29 Sept 2021	73.61	75.70	73.58	75.09	74.38	16,054,500
28 Sept 2021	73.55	73.82	72.66	73.32	72.63	11,836,200
27 Sept 2021	73.51	74.27	73.34	73.36	72.67	8,630,600
24 Sept 2021	73.59	74.63	73.35	73.61	72.92	14,714,700
23 Sept 2021	72.68	74.04	72.57	73.05	72.36	12,813,500
22 Sept 2021	72.33	72.41	71.86	72.04	71.36	9,028,700
21 Sept 2021	72.48	72.68	71.77	71.97	71.29	11,995,900
20 Sept 2021	71.16	72.61	71.12	71.93	71.25	15,989,400
17 Sept 2021	71.19	72.00	70.89	71.68	71.01	43,406,600
16 Sept 2021	73.02	73.02	71.69	71.97	71.29	14,818,900
15 Sept 2021	72.08	73.15	71.88	72.81	72.13	12,555,900
14 Sept 2021	73.05	73.14	72.06	72.11	71.43	15,202,800
14 Sept 2021	0.65 Dividend
13 Sept 2021	73.77	73.83	72.86	73.18	71.85	11,245,200
10 Sept 2021	73.98	74.21	73.12	73.45	72.11	11,082,600
09 Sept 2021	75.19	75.19	73.60	73.82	72.48	14,628,700
08 Sept 2021	75.97	75.97	74.80	75.36	73.99	8,243,000
07 Sept 2021	76.59	76.87	75.17	75.98	74.60	13,979,500
03 Sept 2021	77.26	77.38	76.69	77.26	75.85	6,629,800
02 Sept 2021	76.48	77.14	76.17	77.12	75.72	6,559,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.76(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP25,981.79-69.39(-0.27%)

Merck & Co., Inc. (MRK)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.76(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
25,981.79
-69.39(-0.27%)