MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023111.11112.73110.72112.52112.525,791,500
01 Jun 2023110.66111.59109.88110.93110.936,959,900
31 May 2023108.47111.15108.47110.41110.4114,563,500
30 May 2023110.13110.71108.97109.17109.177,768,100
26 May 2023112.00113.19110.65111.07111.076,378,200
25 May 2023113.50113.50111.09112.30112.307,037,500
24 May 2023114.11114.32112.55113.60113.604,509,500
23 May 2023113.97114.79113.05113.27113.277,733,000
22 May 2023115.48117.08114.33114.49114.495,607,400
19 May 2023114.33116.24114.10115.49115.497,647,000
18 May 2023114.14115.07113.33114.00114.006,437,100
17 May 2023116.37116.66113.48114.76114.767,210,400
16 May 2023115.88116.76115.29116.08116.084,278,200
15 May 2023117.14117.74115.49116.37116.375,697,200
12 May 2023118.00118.55116.70117.14117.145,233,100
11 May 2023117.58117.79116.38117.55117.555,596,700
10 May 2023117.41118.17116.42117.90117.905,605,400
09 May 2023118.25118.63117.34117.43117.434,933,100
08 May 2023117.08118.44116.44118.38118.385,157,300
05 May 2023117.38117.89116.56117.68117.684,534,000
04 May 2023118.00118.00116.49117.37117.376,490,200
03 May 2023118.35119.65117.93118.22118.226,738,600
02 May 2023116.67118.39115.81117.89117.898,175,600
01 May 2023115.80116.60115.27116.34116.345,238,900
28 Apr 2023114.36115.53113.46115.47115.478,049,900
27 Apr 2023114.60115.36110.66115.16115.169,975,200
26 Apr 2023115.20115.20112.72113.43113.436,607,900
25 Apr 2023116.22116.86115.91116.53116.535,662,800
24 Apr 2023115.64116.28114.77115.94115.944,299,100
21 Apr 2023114.87115.65114.59115.37115.376,554,600
20 Apr 2023114.18114.52113.00114.17114.174,657,900
19 Apr 2023114.49115.39114.01114.13114.134,683,400
18 Apr 2023114.48115.12113.73114.83114.835,454,500
17 Apr 2023115.69116.45114.20115.01115.016,575,500
14 Apr 2023115.74116.17114.66115.31115.315,005,100
13 Apr 2023114.97115.82113.65115.58115.587,332,300
12 Apr 2023112.25114.31111.88113.75113.756,136,700
11 Apr 2023112.72113.31112.32112.49112.495,639,800
10 Apr 2023112.96113.09111.17112.61112.616,446,500
06 Apr 2023113.00114.17111.64112.33112.336,894,500
05 Apr 2023109.91112.34109.58111.91111.918,006,100
04 Apr 2023108.70109.34108.16108.83108.836,108,200
03 Apr 2023105.95109.48105.57108.87108.876,964,100
31 Mar 2023106.23106.53105.52106.39106.397,184,300
30 Mar 2023105.12106.20104.54105.92105.925,017,400
29 Mar 2023105.62105.87104.53104.92104.926,310,200
28 Mar 2023106.61107.03105.44105.53105.536,679,500
27 Mar 2023106.08107.61105.99106.93106.937,563,100
24 Mar 2023104.09105.01102.44104.80104.806,661,800
23 Mar 2023104.10104.63103.46104.23104.236,801,700
22 Mar 2023105.47106.00104.39104.40104.405,705,800
21 Mar 2023106.00106.43104.76105.54105.5411,571,800
20 Mar 2023104.82106.91104.82105.85105.8512,865,800
17 Mar 2023107.15107.31103.49104.10104.1026,402,100
16 Mar 2023106.50107.71104.23107.34107.349,441,500
15 Mar 2023106.48108.03105.57107.63107.6310,942,700
14 Mar 2023105.45107.13104.52106.97106.979,806,900
14 Mar 20230.73 Dividend
13 Mar 2023104.47108.84104.40105.73105.0010,687,100
10 Mar 2023107.44110.72107.34107.69106.959,738,500
09 Mar 2023109.30109.90107.11107.60106.865,842,500
08 Mar 2023110.93111.28107.59108.28107.538,440,800
07 Mar 2023111.77112.18110.72111.27110.5013,805,300
06 Mar 2023107.66111.24107.45111.10110.3317,776,600
03 Mar 2023107.38107.39106.13106.88106.146,124,300
02 Mar 2023106.63107.37106.10107.01106.275,097,500
01 Mar 2023105.96107.55105.96106.65105.916,099,000
28 Feb 2023108.83108.84106.16106.24105.5110,209,900
27 Feb 2023110.03110.13108.52109.36108.605,654,800
24 Feb 2023110.09110.33108.89109.89109.135,787,900
23 Feb 2023109.26111.24109.10110.59109.836,922,800
22 Feb 2023110.21110.32108.92109.16108.417,213,900
21 Feb 2023108.90109.88108.63109.07108.326,741,500
17 Feb 2023106.33109.54105.52109.52108.769,474,600
16 Feb 2023106.82107.46106.23106.51105.775,959,300
15 Feb 2023108.53108.79107.56107.68106.946,416,600
14 Feb 2023109.95110.00108.19108.74107.996,983,900
13 Feb 2023108.71109.57108.35109.55108.797,383,100
10 Feb 2023106.97108.77106.87108.57107.827,609,600
09 Feb 2023106.86107.84106.54106.72105.987,976,800
08 Feb 2023105.81107.52105.32106.64105.908,596,300
07 Feb 2023103.70105.93103.56105.68104.957,904,700
06 Feb 2023103.43104.62102.84104.03103.319,054,500
03 Feb 2023103.22103.79102.48102.94102.2311,210,800
02 Feb 2023104.02105.81101.75103.46102.7516,229,900
01 Feb 2023106.97107.43106.08106.98106.2410,103,200
31 Jan 2023106.10107.44105.90107.41106.677,938,900
30 Jan 2023105.57106.50105.50106.09105.366,476,600
27 Jan 2023106.21106.68105.11105.38104.657,784,900
26 Jan 2023108.53108.55105.82106.87106.139,672,700
25 Jan 2023108.71109.93108.33108.59107.846,168,000
24 Jan 2023110.00110.00106.39108.52107.777,424,200
23 Jan 2023109.93110.36109.17109.88109.128,998,800
20 Jan 2023109.38109.99108.65109.94109.189,216,500
19 Jan 2023108.44110.18108.10109.90109.146,772,900
18 Jan 2023109.92110.10108.58108.79108.048,799,500
17 Jan 2023112.03112.49110.32110.45109.6910,241,100
13 Jan 2023111.20112.44110.95112.25111.475,757,800
12 Jan 2023110.92112.10110.03111.77111.008,914,800
11 Jan 2023109.34111.31108.75111.07110.308,626,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...