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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	103.43	104.62	102.84	104.03	104.03	9,054,100
03 Feb 2023	103.22	103.79	102.48	102.94	102.94	11,210,300
02 Feb 2023	104.02	105.81	101.75	103.46	103.46	16,229,900
01 Feb 2023	106.97	107.43	106.08	106.98	106.98	10,103,200
31 Jan 2023	106.10	107.44	105.90	107.41	107.41	7,938,900
30 Jan 2023	105.57	106.50	105.50	106.09	106.09	6,476,600
27 Jan 2023	106.21	106.68	105.11	105.38	105.38	7,782,700
26 Jan 2023	108.53	108.55	105.82	106.87	106.87	9,672,700
25 Jan 2023	108.71	109.93	108.33	108.59	108.59	6,168,000
24 Jan 2023	110.00	110.00	96.36	108.52	108.52	7,424,200
23 Jan 2023	109.93	110.36	109.17	109.88	109.88	8,998,800
20 Jan 2023	109.38	109.99	108.65	109.94	109.94	9,211,000
19 Jan 2023	108.44	110.18	108.10	109.90	109.90	6,772,900
18 Jan 2023	109.92	110.10	108.58	108.79	108.79	8,799,500
17 Jan 2023	112.03	112.49	110.32	110.45	110.45	10,241,100
13 Jan 2023	111.20	112.44	110.95	112.25	112.25	5,757,800
12 Jan 2023	110.92	112.10	110.03	111.77	111.77	8,914,800
11 Jan 2023	109.34	111.31	108.75	111.07	111.07	8,626,500
10 Jan 2023	110.56	112.01	109.88	110.81	110.81	12,122,800
09 Jan 2023	114.88	114.93	109.94	110.38	110.38	12,858,800
06 Jan 2023	114.32	115.49	114.05	114.84	114.84	8,631,400
05 Jan 2023	111.59	113.91	111.42	113.64	113.64	9,578,900
04 Jan 2023	112.32	112.61	111.24	112.08	112.08	8,698,600
03 Jan 2023	110.41	111.20	109.49	111.14	111.14	8,062,500
30 Dec 2022	111.23	111.42	110.12	110.95	110.95	5,498,000
29 Dec 2022	111.39	111.70	110.75	110.82	110.82	4,467,200
28 Dec 2022	112.89	112.89	111.06	111.08	111.08	5,107,800
27 Dec 2022	112.41	112.59	111.53	112.12	112.12	5,125,800
23 Dec 2022	111.25	112.13	110.87	111.86	111.86	4,547,400
22 Dec 2022	110.90	111.69	110.21	111.24	111.24	8,373,700
21 Dec 2022	110.10	111.19	109.54	111.11	111.11	6,640,900
20 Dec 2022	109.94	110.66	109.16	109.71	109.71	8,022,000
19 Dec 2022	109.19	110.10	108.77	109.44	109.44	6,949,500
16 Dec 2022	109.24	109.70	108.27	109.20	109.20	29,465,900
15 Dec 2022	110.24	110.77	109.23	109.63	109.63	9,871,400
14 Dec 2022	110.52	112.17	110.04	111.55	111.55	10,788,300
14 Dec 2022	0.73 Dividend
13 Dec 2022	111.26	111.26	109.00	110.91	110.18	15,836,900
12 Dec 2022	107.93	109.10	107.32	108.97	108.25	10,956,600
09 Dec 2022	110.98	111.37	108.75	108.78	108.06	9,667,800
08 Dec 2022	110.28	111.02	110.12	110.85	110.12	7,354,800
07 Dec 2022	109.15	110.71	109.00	110.09	109.37	8,270,400
06 Dec 2022	110.36	110.76	108.42	108.93	108.21	7,458,700
05 Dec 2022	109.81	110.23	109.21	110.01	109.29	6,961,900
02 Dec 2022	109.00	110.09	108.71	110.04	109.32	6,943,600
01 Dec 2022	109.75	110.98	108.77	109.80	109.08	10,110,500
30 Nov 2022	108.70	110.33	107.63	110.12	109.40	20,305,800
29 Nov 2022	108.00	109.06	107.55	108.84	108.12	9,352,400
28 Nov 2022	107.13	108.90	107.13	108.45	107.74	9,524,500
25 Nov 2022	106.56	107.50	106.56	107.50	106.79	3,163,700
23 Nov 2022	106.75	107.30	106.30	106.82	106.12	5,749,600
22 Nov 2022	106.13	107.10	106.05	106.90	106.20	8,295,700
21 Nov 2022	105.00	105.87	104.23	105.61	104.91	8,899,300
18 Nov 2022	102.63	104.60	102.63	104.23	103.54	11,626,300
17 Nov 2022	100.41	102.35	100.27	102.31	101.64	8,496,800
16 Nov 2022	99.58	100.80	99.49	99.93	99.27	8,757,700
15 Nov 2022	100.40	100.74	98.71	99.60	98.94	7,965,900
14 Nov 2022	98.70	101.69	98.70	100.35	99.69	8,958,200
11 Nov 2022	100.53	100.81	97.33	97.96	97.32	13,342,800
10 Nov 2022	102.70	102.81	100.60	101.89	101.22	9,556,000
09 Nov 2022	101.30	103.76	101.28	101.59	100.92	10,602,900
08 Nov 2022	100.07	101.97	99.53	101.50	100.83	8,503,900
07 Nov 2022	98.50	100.36	97.67	100.07	99.41	8,644,500
04 Nov 2022	99.00	99.38	97.96	99.20	98.55	8,877,600
03 Nov 2022	99.00	99.24	98.00	98.75	98.10	9,912,700
02 Nov 2022	99.65	101.03	98.98	99.40	98.75	9,503,500
01 Nov 2022	100.65	101.07	98.95	99.76	99.10	11,079,300
31 Oct 2022	99.95	101.36	99.31	101.20	100.53	11,043,800
28 Oct 2022	100.24	101.14	98.55	100.77	100.11	11,228,000
27 Oct 2022	99.84	101.50	99.50	99.74	99.08	12,218,400
26 Oct 2022	98.29	99.28	98.00	98.41	97.76	10,374,700
25 Oct 2022	96.86	98.29	96.35	97.71	97.07	8,747,900
24 Oct 2022	96.45	98.42	96.27	97.37	96.73	11,414,900
21 Oct 2022	92.84	95.96	92.64	95.67	95.04	10,297,200
20 Oct 2022	93.20	93.40	92.36	92.94	92.33	7,626,000
19 Oct 2022	94.91	94.91	93.10	93.26	92.65	8,546,100
18 Oct 2022	94.42	95.32	94.02	94.61	93.99	9,530,400
17 Oct 2022	92.84	94.37	92.45	94.12	93.50	12,139,700
14 Oct 2022	92.27	93.36	91.74	92.18	91.57	9,847,600
13 Oct 2022	89.50	92.72	89.27	92.49	91.88	9,382,800
12 Oct 2022	91.25	91.72	90.37	90.42	89.82	8,522,200
11 Oct 2022	90.43	91.98	90.20	91.05	90.45	9,743,500
10 Oct 2022	89.93	91.59	89.71	90.48	89.88	14,485,000
07 Oct 2022	87.88	88.30	87.12	87.60	87.02	8,837,400
06 Oct 2022	87.76	88.01	87.23	87.44	86.86	8,055,500
05 Oct 2022	88.58	88.78	88.02	88.39	87.81	6,065,700
04 Oct 2022	87.54	88.65	87.00	88.39	87.81	7,373,000
03 Oct 2022	86.72	87.90	86.02	87.55	86.97	9,186,900
30 Sept 2022	87.25	87.62	86.10	86.12	85.55	9,035,600
29 Sept 2022	87.00	87.42	86.23	86.64	86.07	6,601,300
28 Sept 2022	86.99	87.25	86.20	86.78	86.21	6,840,000
27 Sept 2022	86.82	87.63	85.67	85.84	85.28	6,532,100
26 Sept 2022	86.12	86.71	85.29	86.18	85.61	8,841,000
23 Sept 2022	87.40	88.01	86.09	86.78	86.21	9,038,500
22 Sept 2022	84.55	88.15	84.55	87.51	86.93	12,329,700
21 Sept 2022	86.25	86.50	84.52	84.53	83.97	7,190,800
20 Sept 2022	86.07	86.45	85.59	86.00	85.43	5,454,800
19 Sept 2022	86.85	86.94	85.64	86.64	86.07	7,748,600
16 Sept 2022	86.60	87.87	86.40	87.72	87.14	14,842,500
15 Sept 2022	87.15	87.43	86.20	86.75	86.18	8,006,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,284.03+61.87(+0.29%)

CRUDE OIL75.23+1.12(+1.51%)

GOLD FUTURES1,885.80+6.30(+0.34%)

DOW33,891.02-34.99(-0.10%)

BTC-GBP19,074.29-5.90(-0.03%)

Merck & Co., Inc. (MRK)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,284.03
+61.87(+0.29%)

CRUDE OIL
75.23
+1.12(+1.51%)

GOLD FUTURES
1,885.80
+6.30(+0.34%)

DOW
33,891.02
-34.99(-0.10%)

BTC-GBP
19,074.29
-5.90(-0.03%)