UK markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.13+0.95 (+0.95%)
At close: 03:59PM EST
101.13 -0.00 (-0.00%)
After hours: 04:06PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2023100.28101.1799.80101.13101.137,202,809
28 Nov 2023101.31101.35100.01100.18100.188,738,500
27 Nov 2023101.91102.15100.70101.43101.437,356,500
24 Nov 2023102.26102.51101.44101.87101.873,168,000
22 Nov 2023102.20102.68101.11101.68101.685,724,000
21 Nov 2023103.00103.63101.85102.21102.217,403,500
20 Nov 2023100.97102.93100.89102.68102.687,449,900
17 Nov 2023102.00102.42100.96101.75101.756,767,000
16 Nov 2023101.83102.06101.03101.99101.997,889,700
15 Nov 2023101.88102.17100.72101.35101.357,392,600
14 Nov 2023102.66103.22101.90102.17102.176,944,400
13 Nov 2023101.09102.55100.58102.47102.475,878,200
10 Nov 2023102.84103.36100.60101.39101.397,627,100
09 Nov 2023104.71104.71102.15102.38102.387,377,000
08 Nov 2023103.98105.17103.84104.40104.408,152,100
07 Nov 2023104.35104.72103.73104.00104.006,616,400
06 Nov 2023104.08104.37103.14104.34104.345,951,200
03 Nov 2023103.37104.25102.78103.38103.386,005,900
02 Nov 2023102.74103.06101.65102.85102.855,379,100
01 Nov 2023103.55104.23102.73102.85102.855,838,100
31 Oct 2023102.77103.55101.40102.70102.707,522,600
30 Oct 2023103.28104.50102.61102.68102.686,915,500
27 Oct 2023105.32105.57102.22102.82102.828,933,800
26 Oct 2023103.10107.23102.99105.55105.5511,335,700
25 Oct 2023103.35104.61102.95103.63103.637,849,200
24 Oct 2023103.32104.06102.68103.03103.036,347,900
23 Oct 2023102.83104.15102.67103.35103.358,493,000
20 Oct 202399.99103.3699.99102.67102.6712,466,800
19 Oct 2023101.66101.7399.14100.43100.437,647,600
18 Oct 2023104.11104.46101.91101.99101.997,136,400
17 Oct 2023104.00104.49103.15104.17104.175,827,200
16 Oct 2023104.20105.37104.06104.14104.146,473,500
13 Oct 2023103.61104.52102.78104.01104.015,787,500
12 Oct 2023103.52103.95102.93103.59103.595,124,000
11 Oct 2023104.00104.21102.85103.46103.465,375,100
10 Oct 2023104.32104.46103.16103.61103.617,177,200
09 Oct 2023103.50105.19103.31104.50104.505,061,100
06 Oct 2023103.73104.43102.92103.88103.886,854,900
05 Oct 2023102.36103.71102.34103.60103.606,449,100
04 Oct 2023101.58102.43101.33102.17102.176,720,500
03 Oct 2023102.24102.44100.92101.77101.775,924,000
02 Oct 2023102.83102.83101.35102.55102.557,079,700
29 Sept 2023104.36104.68102.71102.95102.957,232,700
28 Sept 2023104.57104.97103.78104.30104.304,758,800
27 Sept 2023105.45105.52103.30103.94103.945,635,500
26 Sept 2023105.12106.55105.11105.39105.395,400,500
25 Sept 2023106.05106.19105.11105.84105.846,052,200
22 Sept 2023107.22107.22105.96106.34106.345,027,200
21 Sept 2023107.27107.88106.42106.73106.735,856,600
20 Sept 2023108.21108.40107.25107.31107.314,593,600
19 Sept 2023107.65108.18106.91107.36107.365,818,300
18 Sept 2023107.77107.94106.85107.82107.823,911,300
15 Sept 2023108.12108.93107.26107.52107.529,639,000
14 Sept 2023107.69108.51106.96108.24108.246,872,400
14 Sept 20230.73 Dividend
13 Sept 2023108.98109.67107.67107.81107.086,761,500
12 Sept 2023108.42109.48107.55109.02108.284,605,400
11 Sept 2023109.33109.44108.34108.60107.865,069,300
08 Sept 2023107.54109.14107.54109.05108.316,807,500
07 Sept 2023106.91108.69106.86107.94107.218,532,600
06 Sept 2023106.76107.00104.92106.49105.777,926,100
05 Sept 2023109.46109.72107.49107.51106.786,379,900
01 Sept 2023109.65110.37109.25109.84109.104,941,300
31 Aug 2023110.12110.54108.89108.98108.249,212,000
30 Aug 2023110.30110.80109.72110.21109.464,785,000
29 Aug 2023109.28110.52108.93109.99109.255,673,100
28 Aug 2023110.23110.61108.65108.93108.194,335,600
25 Aug 2023109.94110.33108.98110.21109.464,839,100
24 Aug 2023110.95112.02109.09109.45108.716,487,700
23 Aug 2023109.99111.89109.82111.30110.5510,588,200
22 Aug 2023109.60109.60107.20107.23106.506,026,000
21 Aug 2023109.09110.00108.95109.64108.906,012,500
18 Aug 2023108.97109.50108.21109.20108.466,710,400
17 Aug 2023108.66110.28108.32108.92108.186,457,800
16 Aug 2023108.50109.47108.28108.73107.995,332,900
15 Aug 2023108.89109.42108.42108.66107.925,118,700
14 Aug 2023107.92109.43107.31108.91108.178,427,200
11 Aug 2023105.95107.71105.59107.44106.715,904,300
10 Aug 2023106.21107.04105.42105.57104.866,525,700
09 Aug 2023106.27106.79105.79106.10105.386,479,500
08 Aug 2023105.69107.19105.69106.41105.6910,152,200
07 Aug 2023105.29106.28104.42106.09105.378,259,100
04 Aug 2023105.64106.42104.51105.00104.296,700,700
03 Aug 2023105.08105.78104.87105.73105.016,039,300
02 Aug 2023106.03108.14104.88105.70104.9810,873,500
01 Aug 2023109.60109.60105.14105.28104.5710,009,200
31 Jul 2023106.55106.77105.67106.65105.937,397,500
28 Jul 2023105.43106.65105.24106.34105.626,903,800
27 Jul 2023107.24107.62105.17105.27104.569,813,100
26 Jul 2023106.80108.01106.06107.14106.417,042,700
25 Jul 2023107.64108.72107.32107.53106.806,498,700
24 Jul 2023109.99110.34108.50108.79108.056,045,500
21 Jul 2023108.73110.62108.38110.39109.648,193,500
20 Jul 2023106.55108.95106.06108.46107.738,073,000
19 Jul 2023106.16107.38105.91105.95105.236,608,600
18 Jul 2023105.88107.03105.35105.95105.237,499,100
17 Jul 2023107.04107.44105.29105.57104.867,376,400
14 Jul 2023106.26107.68106.26107.34106.617,209,300
13 Jul 2023107.33107.91106.26106.32105.609,764,400
12 Jul 2023108.37109.05107.19107.47106.748,376,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...