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
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	85.73	85.16	7,096,000
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
05 Jul 2019	86.68	86.80	85.49	85.60	85.03	8,365,800
03 Jul 2019	86.06	87.07	85.99	86.90	86.33	6,234,000
02 Jul 2019	84.46	85.51	84.10	85.51	84.95	9,906,100
01 Jul 2019	84.33	84.93	83.89	84.75	84.19	9,812,700
28 Jun 2019	83.97	84.46	82.98	83.85	83.30	44,546,600
27 Jun 2019	83.67	84.69	83.40	83.83	83.28	11,184,800
26 Jun 2019	85.18	85.20	83.09	83.54	82.99	12,027,100
25 Jun 2019	85.55	86.26	84.81	85.24	84.68	8,920,700
24 Jun 2019	84.97	86.03	84.74	85.51	84.95	7,530,000
21 Jun 2019	84.44	84.77	83.64	84.57	84.01	14,345,700
20 Jun 2019	85.98	86.50	84.32	84.60	84.04	11,918,400
19 Jun 2019	84.25	85.56	84.21	85.36	84.80	9,375,400
18 Jun 2019	83.23	84.67	83.23	84.49	83.93	10,901,800
17 Jun 2019	82.70	83.33	82.53	83.30	82.75	6,132,900
14 Jun 2019	82.71	83.37	82.46	82.78	82.23	7,624,000
14 Jun 2019	0.55 Dividend
13 Jun 2019	84.06	84.18	82.53	82.90	81.81	9,727,100
12 Jun 2019	83.14	84.27	83.14	83.71	82.61	10,551,300
11 Jun 2019	82.89	83.41	82.45	82.98	81.89	7,432,900
10 Jun 2019	82.68	82.68	81.65	82.48	81.39	7,191,100
07 Jun 2019	81.82	82.88	81.82	82.46	81.37	8,394,500
06 Jun 2019	82.16	82.44	81.43	81.44	80.37	10,872,100
05 Jun 2019	81.38	82.27	81.08	81.69	80.61	9,372,100
04 Jun 2019	80.75	81.33	80.11	81.08	80.01	8,939,700
03 Jun 2019	79.65	80.92	79.52	80.26	79.20	8,795,900
31 May 2019	79.33	79.92	78.80	79.21	78.17	6,815,600
30 May 2019	79.56	79.82	79.19	79.68	78.63	7,141,000
29 May 2019	80.12	80.37	78.75	79.36	78.31	10,762,300
28 May 2019	81.38	81.94	80.23	80.26	79.20	13,148,600
24 May 2019	81.30	81.94	81.11	81.17	80.10	5,793,500
23 May 2019	80.60	81.19	80.41	81.02	79.95	9,381,200
22 May 2019	79.35	81.15	79.31	80.98	79.91	12,873,900
21 May 2019	79.08	79.73	78.53	79.50	78.45	10,375,700
20 May 2019	78.36	79.27	78.25	78.88	77.84	7,901,900
17 May 2019	78.41	79.07	77.85	78.72	77.68	7,881,400
16 May 2019	77.77	79.89	77.73	79.13	78.09	9,456,900
15 May 2019	76.87	77.88	76.80	77.55	76.53	6,950,900
14 May 2019	77.62	78.08	77.36	77.42	76.40	7,742,200
13 May 2019	76.82	77.53	76.82	77.17	76.15	9,200,100
10 May 2019	78.08	78.33	76.81	78.19	77.16	8,613,700
09 May 2019	77.68	78.51	77.24	78.33	77.30	7,734,600
08 May 2019	78.33	78.71	77.90	78.18	77.15	10,083,500
07 May 2019	78.89	79.29	77.42	77.90	76.87	10,041,400
06 May 2019	78.53	79.79	78.30	79.48	78.43	9,452,800
03 May 2019	79.54	80.14	79.25	80.00	78.94	7,578,800
02 May 2019	78.61	79.83	78.61	79.52	78.47	11,048,800
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