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
16 Jan 2020	91.86	92.06	91.05	91.18	91.18	6,920,300
15 Jan 2020	90.10	91.61	90.09	91.54	91.54	9,173,700
14 Jan 2020	89.27	89.93	88.87	89.93	89.93	8,230,600
13 Jan 2020	89.52	89.63	89.02	89.51	89.51	9,791,500
10 Jan 2020	89.72	90.11	89.45	89.53	89.53	5,673,000
09 Jan 2020	88.95	90.05	88.78	89.38	89.38	9,269,800
08 Jan 2020	89.09	89.50	88.41	88.60	88.60	14,504,300
07 Jan 2020	90.80	91.12	89.12	89.20	89.20	10,622,400
06 Jan 2020	91.23	91.74	90.99	91.64	91.64	7,178,400
03 Jan 2020	90.68	92.07	90.51	91.25	91.25	5,633,300
02 Jan 2020	91.08	92.14	90.37	92.04	92.04	7,873,500
31 Dec 2019	90.92	90.99	90.44	90.95	90.95	4,495,000
30 Dec 2019	91.53	91.69	90.73	91.03	91.03	3,752,800
27 Dec 2019	91.68	91.70	91.27	91.50	91.50	3,586,800
26 Dec 2019	91.60	91.72	91.07	91.34	91.34	2,922,400
24 Dec 2019	91.64	91.73	91.07	91.44	91.44	2,235,900
23 Dec 2019	91.83	92.02	91.44	91.74	91.74	7,534,300
20 Dec 2019	91.46	92.64	90.84	91.58	91.58	17,032,100
19 Dec 2019	89.89	90.09	89.49	89.99	89.99	7,254,500
18 Dec 2019	89.35	90.00	89.13	89.62	89.62	11,047,900
17 Dec 2019	89.33	89.45	88.52	89.02	89.02	11,155,100
16 Dec 2019	89.65	90.00	89.18	89.29	89.29	9,880,900
13 Dec 2019	89.20	89.59	88.44	89.19	89.19	7,225,000
13 Dec 2019	0.61 Dividend
12 Dec 2019	89.04	89.96	88.91	89.57	88.96	6,549,500
11 Dec 2019	89.14	89.49	88.85	88.98	88.37	6,509,300
10 Dec 2019	88.60	89.53	88.51	89.10	88.49	8,266,900
09 Dec 2019	88.90	89.00	88.20	88.72	88.12	7,685,900
06 Dec 2019	89.00	89.24	88.75	88.85	88.24	6,914,000
05 Dec 2019	88.73	88.79	87.97	88.75	88.15	7,888,800
04 Dec 2019	87.53	88.73	87.18	88.67	88.07	6,959,700
03 Dec 2019	86.68	87.47	86.50	87.38	86.78	7,124,200
02 Dec 2019	87.54	87.99	86.55	87.04	86.45	5,341,600
29 Nov 2019	87.17	87.77	87.03	87.18	86.59	4,656,700
27 Nov 2019	87.40	87.87	86.99	87.61	87.01	5,760,800
26 Nov 2019	86.00	87.44	85.91	87.34	86.75	18,352,500
25 Nov 2019	86.04	86.59	85.34	85.70	85.12	8,608,100
22 Nov 2019	85.65	86.36	85.32	85.45	84.87	7,442,900
21 Nov 2019	85.70	85.77	84.27	85.46	84.88	6,866,000
20 Nov 2019	84.53	85.48	84.45	85.27	84.69	7,786,400
19 Nov 2019	84.40	84.95	83.97	84.65	84.07	9,247,500
18 Nov 2019	84.66	84.82	83.85	84.13	83.56	10,211,600
15 Nov 2019	84.69	85.60	84.64	84.90	84.32	9,232,700
14 Nov 2019	84.92	85.18	83.70	84.55	83.97	7,548,900
13 Nov 2019	84.55	85.11	84.11	84.82	84.24	6,218,400
12 Nov 2019	83.58	84.82	83.58	84.12	83.55	8,222,000
11 Nov 2019	83.16	83.64	82.96	83.28	82.71	3,554,600
08 Nov 2019	82.91	83.71	82.71	83.59	83.02	6,348,400
07 Nov 2019	83.23	83.99	82.67	82.88	82.32	8,827,600
06 Nov 2019	83.56	83.96	83.13	83.25	82.68	9,289,400
05 Nov 2019	83.67	83.75	82.73	82.92	82.36	9,482,800
04 Nov 2019	85.59	85.70	83.88	83.90	83.33	8,537,400
01 Nov 2019	87.07	87.24	84.79	84.94	84.36	8,855,900
31 Oct 2019	86.10	86.99	85.51	86.66	86.07	11,850,600
30 Oct 2019	85.00	86.49	84.32	86.22	85.63	9,567,600
29 Oct 2019	84.05	85.77	82.70	85.10	84.52	16,575,100
28 Oct 2019	82.73	83.47	80.34	82.20	81.64	14,845,100
25 Oct 2019	82.27	82.85	82.03	82.26	81.70	7,508,000
24 Oct 2019	83.11	83.64	82.04	82.58	82.02	4,993,100
23 Oct 2019	81.29	82.87	81.16	82.87	82.31	8,122,100
22 Oct 2019	82.00	82.68	80.25	81.30	80.75	17,775,800
21 Oct 2019	84.97	85.06	84.08	84.52	83.94	5,107,000
18 Oct 2019	83.71	84.91	83.66	84.68	84.10	7,522,000
17 Oct 2019	84.42	84.65	83.74	83.80	83.23	6,849,700
16 Oct 2019	85.06	85.09	84.42	84.45	83.87	5,425,700
15 Oct 2019	84.90	85.10	84.59	85.04	84.46	4,966,700
14 Oct 2019	84.37	85.11	84.29	84.69	84.11	5,260,700
11 Oct 2019	84.30	85.44	84.26	84.34	83.77	5,944,300
10 Oct 2019	84.14	84.85	83.59	83.76	83.19	8,187,300
09 Oct 2019	84.17	84.49	83.53	84.18	83.61	4,447,400
08 Oct 2019	83.79	84.41	83.08	83.29	82.72	6,122,800
07 Oct 2019	85.03	85.11	83.95	84.39	83.82	4,853,200
04 Oct 2019	83.42	85.12	83.16	85.00	84.42	7,160,800
03 Oct 2019	81.93	82.88	81.63	82.74	82.18	5,524,900
02 Oct 2019	83.07	83.21	80.54	81.62	81.06	8,361,100
01 Oct 2019	84.18	84.60	83.54	83.61	83.04	6,727,100
30 Sep 2019	83.21	85.10	83.21	84.18	83.61	9,357,800
27 Sep 2019	83.88	83.99	82.58	82.91	82.35	7,468,600
26 Sep 2019	83.62	84.09	83.04	83.88	83.31	7,733,700
25 Sep 2019	83.47	84.03	82.95	83.10	82.53	6,957,000
24 Sep 2019	84.55	84.88	83.39	83.60	83.03	8,947,600
23 Sep 2019	84.91	85.22	84.34	84.36	83.79	8,501,500
20 Sep 2019	84.74	85.87	84.32	85.16	84.58	22,548,900
19 Sep 2019	83.02	84.30	82.88	83.97	83.40	6,605,700
18 Sep 2019	82.67	83.28	82.38	83.02	82.45	6,625,700
17 Sep 2019	82.13	83.50	82.13	82.51	81.95	7,037,600
16 Sep 2019	82.45	82.45	81.69	82.03	81.47	5,907,700
13 Sep 2019	82.97	83.57	82.12	82.61	82.05	7,177,000
13 Sep 2019	0.55 Dividend
12 Sep 2019	83.48	84.08	82.79	83.31	82.20	8,031,200
11 Sep 2019	81.86	83.11	81.62	82.92	81.81	10,116,600
10 Sep 2019	82.39	82.39	78.85	81.69	80.60	17,259,000
09 Sep 2019	86.50	86.52	82.92	83.47	82.35	11,489,300
06 Sep 2019	86.54	86.93	86.31	86.57	85.41	6,724,900
05 Sep 2019	86.64	86.66	85.50	86.10	84.95	7,180,300
04 Sep 2019	87.14	87.17	85.42	86.05	84.90	7,507,700
03 Sep 2019	86.24	87.01	86.04	86.65	85.49	6,389,200
30 Aug 2019	87.12	87.22	86.17	86.47	85.31	6,483,900
29 Aug 2019	87.07	87.35	86.18	86.72	85.56	6,031,500
28 Aug 2019	85.26	86.57	85.04	86.48	85.32	5,877,800
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