MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 202082.1583.3881.8683.1083.103,128,411
31 Jul 202080.8981.6879.1580.2480.2411,728,200
30 Jul 202078.7379.2877.6378.9978.996,825,000
29 Jul 202079.2579.7478.7479.3579.356,105,000
28 Jul 202079.1980.2178.9779.6979.698,105,500
27 Jul 202076.4179.1476.3178.9378.9310,456,400
24 Jul 202077.8577.9976.3677.1077.108,653,400
23 Jul 202079.1579.2077.5178.0678.0611,029,500
22 Jul 202079.3279.7678.0278.7878.7811,795,900
21 Jul 202079.7280.1278.7978.8978.898,556,800
20 Jul 202079.8780.2079.0779.4179.415,185,300
17 Jul 202079.7280.2579.3179.8779.877,816,200
16 Jul 202079.7879.8178.7579.4079.405,582,800
15 Jul 202079.2479.9778.8479.4479.447,356,600
14 Jul 202077.5478.6177.3678.2578.258,012,500
13 Jul 202077.0078.5876.7377.3577.357,742,600
10 Jul 202076.7577.3576.4076.7376.734,925,000
09 Jul 202077.9478.3576.0476.6976.697,601,200
08 Jul 202078.6378.9677.4877.9277.927,835,300
07 Jul 202079.0079.6878.5978.7278.726,637,800
06 Jul 202079.2480.0278.9079.5879.587,689,200
02 Jul 202078.5779.3178.2278.7878.786,515,100
01 Jul 202077.4378.9477.1278.1278.129,493,100
30 Jun 202076.7577.6676.2077.3377.339,485,500
29 Jun 202075.9076.5175.5276.1276.126,899,800
26 Jun 202076.3576.7375.0075.1975.1911,764,200
25 Jun 202075.6576.9675.3176.5776.577,236,000
24 Jun 202076.7376.8975.4575.8775.877,714,600
23 Jun 202077.5078.6276.8977.1277.1210,905,200
22 Jun 202077.3777.6376.4376.7576.757,131,900
19 Jun 202077.1377.9875.8177.9077.9016,881,100
18 Jun 202075.6376.2875.3676.2276.227,395,900
17 Jun 202077.3677.4575.6376.2976.2913,341,300
16 Jun 202075.3877.4174.8376.9776.9720,455,200
15 Jun 202074.9175.3773.5774.0274.0216,874,200
12 Jun 202077.8977.9375.4776.3076.3016,218,200
12 Jun 20200.61 Dividend
11 Jun 202080.8181.6677.3577.3576.7413,648,700
10 Jun 202082.4482.7880.9981.7781.138,665,000
09 Jun 202083.1983.5182.1282.2681.618,441,000
08 Jun 202081.1583.2081.1582.9082.259,500,800
05 Jun 202082.1183.1381.4982.2681.619,936,400
04 Jun 202081.2782.1680.8481.5580.918,867,300
03 Jun 202081.0082.3580.8682.0681.4113,049,100
02 Jun 202079.5480.8678.8380.8480.2010,833,000
01 Jun 202080.1880.4679.1379.5678.935,982,100
29 May 202079.4680.9478.3180.7280.0812,900,700
28 May 202078.6080.2978.5179.0478.4212,577,200
27 May 202077.0077.6476.0077.5576.9412,241,400
26 May 202078.2678.6076.9177.2676.6518,269,100
22 May 202076.1776.6676.0776.3775.776,066,300
21 May 202076.7677.0376.2776.5575.958,588,100
20 May 202078.0378.2476.6876.8976.2810,522,600
19 May 202079.4779.7377.3577.5576.9410,106,700
18 May 202081.0081.0079.2379.7279.0911,977,700
15 May 202080.1180.5578.8379.7879.158,938,200
14 May 202077.2880.1377.2680.0579.4210,885,100
13 May 202076.6678.8076.5877.8977.2810,434,300
12 May 202078.1578.7077.1277.1976.589,107,500
11 May 202076.0378.0775.9277.9177.3010,134,800
08 May 202076.5076.9675.9776.4075.808,389,000
07 May 202077.0077.1275.4375.6075.0012,025,200
06 May 202078.3578.6477.0877.1276.5111,846,300
05 May 202077.2578.8076.7778.0177.397,062,400
04 May 202078.0278.0376.2276.8676.258,444,900
01 May 202078.8678.8676.9377.6777.069,082,600
30 Apr 202079.8280.4079.1479.3478.7111,104,000
29 Apr 202082.1982.1979.0380.7780.1313,060,300
28 Apr 202081.1882.2380.1781.1880.5419,345,000
27 Apr 202081.2384.6780.8383.9883.3212,201,100
24 Apr 202081.6082.1081.0281.4380.797,334,900
23 Apr 202080.1981.8880.1780.8880.247,779,100
22 Apr 202079.2080.6578.8379.9879.3511,387,300
21 Apr 202081.6282.3078.2178.5677.9417,057,800
20 Apr 202082.8284.1380.7683.1082.4411,141,000
17 Apr 202083.9584.1682.4483.4682.8014,726,300
16 Apr 202082.6583.3382.2683.0082.358,726,200
15 Apr 202081.2382.9680.5682.0781.4210,314,000
14 Apr 202082.3383.2080.7382.8482.1911,598,600
13 Apr 202081.8282.4779.8380.5479.907,353,700
09 Apr 202081.1783.2980.1882.4981.8413,241,600
08 Apr 202079.1883.0078.3481.6280.9810,956,000
07 Apr 202081.6881.9778.4078.5677.9410,169,800
06 Apr 202078.3380.8577.9080.3179.6813,658,500
03 Apr 202076.2877.4475.3276.2575.659,579,400
02 Apr 202075.9877.1274.0376.8776.2612,255,100
01 Apr 202074.6675.4772.9973.8073.2211,131,000
31 Mar 202076.2577.6075.5276.9476.3314,389,000
30 Mar 202073.6277.5972.8876.9576.3415,079,500
27 Mar 202071.8073.4371.2571.7371.1611,896,200
26 Mar 202068.1474.1868.1073.5372.9517,226,000
25 Mar 202068.4170.3866.7568.2267.6817,472,800
24 Mar 202068.9969.7567.1969.0568.5118,990,400
23 Mar 202070.2771.6165.2566.4065.8817,533,400
20 Mar 202069.5572.5068.5071.3670.8022,019,000
19 Mar 202071.3572.8668.9170.7370.1718,386,200
18 Mar 202071.4574.6668.8371.6371.0717,708,500
17 Mar 202071.6576.0771.3874.4873.8923,612,400
16 Mar 202070.7776.0967.1269.9269.3719,855,300
13 Mar 202076.2277.2372.2676.7576.1424,672,800
*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