UK markets open in 30 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.03+1.09 (+1.06%)
At close: 04:03PM EST
104.01 -0.02 (-0.02%)
After hours: 07:38PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023103.43104.62102.84104.03104.039,054,100
03 Feb 2023103.22103.79102.48102.94102.9411,210,300
02 Feb 2023104.02105.81101.75103.46103.4616,229,900
01 Feb 2023106.97107.43106.08106.98106.9810,103,200
31 Jan 2023106.10107.44105.90107.41107.417,938,900
30 Jan 2023105.57106.50105.50106.09106.096,476,600
27 Jan 2023106.21106.68105.11105.38105.387,782,700
26 Jan 2023108.53108.55105.82106.87106.879,672,700
25 Jan 2023108.71109.93108.33108.59108.596,168,000
24 Jan 2023110.00110.0096.36108.52108.527,424,200
23 Jan 2023109.93110.36109.17109.88109.888,998,800
20 Jan 2023109.38109.99108.65109.94109.949,211,000
19 Jan 2023108.44110.18108.10109.90109.906,772,900
18 Jan 2023109.92110.10108.58108.79108.798,799,500
17 Jan 2023112.03112.49110.32110.45110.4510,241,100
13 Jan 2023111.20112.44110.95112.25112.255,757,800
12 Jan 2023110.92112.10110.03111.77111.778,914,800
11 Jan 2023109.34111.31108.75111.07111.078,626,500
10 Jan 2023110.56112.01109.88110.81110.8112,122,800
09 Jan 2023114.88114.93109.94110.38110.3812,858,800
06 Jan 2023114.32115.49114.05114.84114.848,631,400
05 Jan 2023111.59113.91111.42113.64113.649,578,900
04 Jan 2023112.32112.61111.24112.08112.088,698,600
03 Jan 2023110.41111.20109.49111.14111.148,062,500
30 Dec 2022111.23111.42110.12110.95110.955,498,000
29 Dec 2022111.39111.70110.75110.82110.824,467,200
28 Dec 2022112.89112.89111.06111.08111.085,107,800
27 Dec 2022112.41112.59111.53112.12112.125,125,800
23 Dec 2022111.25112.13110.87111.86111.864,547,400
22 Dec 2022110.90111.69110.21111.24111.248,373,700
21 Dec 2022110.10111.19109.54111.11111.116,640,900
20 Dec 2022109.94110.66109.16109.71109.718,022,000
19 Dec 2022109.19110.10108.77109.44109.446,949,500
16 Dec 2022109.24109.70108.27109.20109.2029,465,900
15 Dec 2022110.24110.77109.23109.63109.639,871,400
14 Dec 2022110.52112.17110.04111.55111.5510,788,300
14 Dec 20220.73 Dividend
13 Dec 2022111.26111.26109.00110.91110.1815,836,900
12 Dec 2022107.93109.10107.32108.97108.2510,956,600
09 Dec 2022110.98111.37108.75108.78108.069,667,800
08 Dec 2022110.28111.02110.12110.85110.127,354,800
07 Dec 2022109.15110.71109.00110.09109.378,270,400
06 Dec 2022110.36110.76108.42108.93108.217,458,700
05 Dec 2022109.81110.23109.21110.01109.296,961,900
02 Dec 2022109.00110.09108.71110.04109.326,943,600
01 Dec 2022109.75110.98108.77109.80109.0810,110,500
30 Nov 2022108.70110.33107.63110.12109.4020,305,800
29 Nov 2022108.00109.06107.55108.84108.129,352,400
28 Nov 2022107.13108.90107.13108.45107.749,524,500
25 Nov 2022106.56107.50106.56107.50106.793,163,700
23 Nov 2022106.75107.30106.30106.82106.125,749,600
22 Nov 2022106.13107.10106.05106.90106.208,295,700
21 Nov 2022105.00105.87104.23105.61104.918,899,300
18 Nov 2022102.63104.60102.63104.23103.5411,626,300
17 Nov 2022100.41102.35100.27102.31101.648,496,800
16 Nov 202299.58100.8099.4999.9399.278,757,700
15 Nov 2022100.40100.7498.7199.6098.947,965,900
14 Nov 202298.70101.6998.70100.3599.698,958,200
11 Nov 2022100.53100.8197.3397.9697.3213,342,800
10 Nov 2022102.70102.81100.60101.89101.229,556,000
09 Nov 2022101.30103.76101.28101.59100.9210,602,900
08 Nov 2022100.07101.9799.53101.50100.838,503,900
07 Nov 202298.50100.3697.67100.0799.418,644,500
04 Nov 202299.0099.3897.9699.2098.558,877,600
03 Nov 202299.0099.2498.0098.7598.109,912,700
02 Nov 202299.65101.0398.9899.4098.759,503,500
01 Nov 2022100.65101.0798.9599.7699.1011,079,300
31 Oct 202299.95101.3699.31101.20100.5311,043,800
28 Oct 2022100.24101.1498.55100.77100.1111,228,000
27 Oct 202299.84101.5099.5099.7499.0812,218,400
26 Oct 202298.2999.2898.0098.4197.7610,374,700
25 Oct 202296.8698.2996.3597.7197.078,747,900
24 Oct 202296.4598.4296.2797.3796.7311,414,900
21 Oct 202292.8495.9692.6495.6795.0410,297,200
20 Oct 202293.2093.4092.3692.9492.337,626,000
19 Oct 202294.9194.9193.1093.2692.658,546,100
18 Oct 202294.4295.3294.0294.6193.999,530,400
17 Oct 202292.8494.3792.4594.1293.5012,139,700
14 Oct 202292.2793.3691.7492.1891.579,847,600
13 Oct 202289.5092.7289.2792.4991.889,382,800
12 Oct 202291.2591.7290.3790.4289.828,522,200
11 Oct 202290.4391.9890.2091.0590.459,743,500
10 Oct 202289.9391.5989.7190.4889.8814,485,000
07 Oct 202287.8888.3087.1287.6087.028,837,400
06 Oct 202287.7688.0187.2387.4486.868,055,500
05 Oct 202288.5888.7888.0288.3987.816,065,700
04 Oct 202287.5488.6587.0088.3987.817,373,000
03 Oct 202286.7287.9086.0287.5586.979,186,900
30 Sept 202287.2587.6286.1086.1285.559,035,600
29 Sept 202287.0087.4286.2386.6486.076,601,300
28 Sept 202286.9987.2586.2086.7886.216,840,000
27 Sept 202286.8287.6385.6785.8485.286,532,100
26 Sept 202286.1286.7185.2986.1885.618,841,000
23 Sept 202287.4088.0186.0986.7886.219,038,500
22 Sept 202284.5588.1584.5587.5186.9312,329,700
21 Sept 202286.2586.5084.5284.5383.977,190,800
20 Sept 202286.0786.4585.5986.0085.435,454,800
19 Sept 202286.8586.9485.6486.6486.077,748,600
16 Sept 202286.6087.8786.4087.7287.1414,842,500
15 Sept 202287.1587.4386.2086.7586.188,006,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...