UK markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.83+0.62 (+0.78%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202079.2680.6279.2679.8379.836,974,100
22 Oct 202078.1079.4578.1079.2179.215,797,700
21 Oct 202078.2678.8578.0378.0778.079,246,000
20 Oct 202078.9778.9778.0878.2778.2710,634,300
19 Oct 202080.1280.4978.3378.6778.678,219,900
16 Oct 202079.3080.3079.1179.8379.837,541,500
15 Oct 202079.8079.9478.7879.0679.068,732,800
14 Oct 202080.8580.9380.0780.5180.518,747,100
13 Oct 202080.3080.9380.0480.7180.718,707,800
12 Oct 202080.5180.7279.9180.3680.367,897,300
09 Oct 202080.8881.0880.0580.3680.365,683,300
08 Oct 202080.3981.8380.1680.4880.488,795,000
07 Oct 202080.0980.3579.5180.0480.049,394,300
06 Oct 202081.1381.1479.5279.6379.639,802,700
05 Oct 202081.2381.5480.6281.2481.248,403,800
02 Oct 202080.8081.7480.4580.8080.805,014,700
01 Oct 202083.1883.3481.2581.6481.648,025,100
30 Sep 202082.2683.3282.0282.9582.9511,062,600
29 Sep 202082.6883.1581.7081.9081.906,433,600
28 Sep 202083.2083.7082.5682.7682.765,843,200
25 Sep 202082.1583.2481.8082.9382.936,614,600
24 Sep 202082.1083.4881.8583.1583.157,485,000
23 Sep 202083.0983.8282.5882.6382.636,761,300
22 Sep 202083.1083.5782.2082.9482.947,770,200
21 Sep 202084.9285.3482.0983.1383.139,966,900
18 Sep 202085.5786.3084.9485.8185.8111,744,700
17 Sep 202085.3885.7784.4585.6485.647,719,900
16 Sep 202084.5086.1084.5085.5785.579,904,800
15 Sep 202084.7385.1783.6584.2184.2110,330,800
14 Sep 202084.2085.1083.7384.1684.168,183,200
14 Sep 20200.61 Dividend
11 Sep 202083.8484.8883.7884.4883.876,842,800
10 Sep 202084.7384.8883.2883.5782.976,591,200
09 Sep 202083.7785.8283.6684.8884.278,456,400
08 Sep 202085.9485.9483.0083.3382.738,679,000
04 Sep 202085.5586.8984.2585.2484.628,931,000
03 Sep 202087.6987.8084.9485.4984.8712,389,000
02 Sep 202084.4887.2184.2786.9386.3011,041,600
01 Sep 202085.3585.8083.9284.4383.826,486,600
31 Aug 202085.6085.9385.1485.2784.657,566,100
28 Aug 202085.8885.8884.9185.6585.035,853,100
27 Aug 202085.4586.1685.0885.8285.206,168,800
26 Aug 202085.3185.6884.6685.5484.927,484,900
25 Aug 202085.9186.2985.2085.6885.069,776,700
24 Aug 202085.2085.4784.4885.4284.807,235,000
21 Aug 202085.1085.1884.1284.9884.376,574,900
20 Aug 202084.8085.3184.3985.0384.426,088,200
19 Aug 202084.5685.7184.5685.0384.426,580,200
18 Aug 202084.8985.0183.7784.5683.956,251,500
17 Aug 202084.2885.1884.0184.7684.158,362,900
14 Aug 202083.3884.4383.1783.4882.887,052,000
13 Aug 202082.1383.6382.0183.5482.947,113,800
12 Aug 202081.3782.9181.3482.6882.086,962,700
11 Aug 202081.7581.8780.6380.9180.337,286,900
10 Aug 202081.0181.2180.3080.9180.335,517,600
07 Aug 202080.7981.0280.0381.0280.436,656,600
06 Aug 202081.4682.3980.5881.0580.466,924,200
05 Aug 202082.0782.4781.1581.6481.056,198,400
04 Aug 202082.5582.5581.0781.6781.086,888,100
03 Aug 202082.1583.8081.8682.5481.9410,115,900
31 Jul 202080.8981.6879.1580.2479.6611,728,200
30 Jul 202078.7379.2877.6378.9978.426,825,000
29 Jul 202079.2579.7478.7479.3578.786,105,000
28 Jul 202079.1980.2178.9779.6979.118,105,500
27 Jul 202076.4179.1476.3178.9378.3610,456,400
24 Jul 202077.8577.9976.3677.1076.548,653,400
23 Jul 202079.1579.2077.5178.0677.5011,029,500
22 Jul 202079.3279.7678.0278.7878.2111,795,900
21 Jul 202079.7280.1278.7978.8978.328,556,800
20 Jul 202079.8780.2079.0779.4178.845,185,300
17 Jul 202079.7280.2579.3179.8779.297,816,200
16 Jul 202079.7879.8178.7579.4078.835,582,800
15 Jul 202079.2479.9778.8479.4478.877,356,600
14 Jul 202077.5478.6177.3678.2577.688,012,500
13 Jul 202077.0078.5876.7377.3576.797,742,600
10 Jul 202076.7577.3576.4076.7376.184,925,000
09 Jul 202077.9478.3576.0476.6976.147,601,200
08 Jul 202078.6378.9677.4877.9277.367,835,300
07 Jul 202079.0079.6878.5978.7278.156,637,800
06 Jul 202079.2480.0278.9079.5879.017,689,200
02 Jul 202078.5779.3178.2278.7878.216,515,100
01 Jul 202077.4378.9477.1278.1277.569,493,100
30 Jun 202076.7577.6676.2077.3376.779,485,500
29 Jun 202075.9076.5175.5276.1275.576,899,800
26 Jun 202076.3576.7375.0075.1974.6511,764,200
25 Jun 202075.6576.9675.3176.5776.027,236,000
24 Jun 202076.7376.8975.4575.8775.327,714,600
23 Jun 202077.5078.6276.8977.1276.5610,905,200
22 Jun 202077.3777.6376.4376.7576.207,131,900
19 Jun 202077.1377.9875.8177.9077.3416,881,100
18 Jun 202075.6376.2875.3676.2275.677,395,900
17 Jun 202077.3677.4575.6376.2975.7413,341,300
16 Jun 202075.3877.4174.8376.9776.4120,455,200
15 Jun 202074.9175.3773.5774.0273.4916,874,200
12 Jun 202077.8977.9375.4776.3075.7516,218,200
12 Jun 20200.61 Dividend
11 Jun 202080.8181.6677.3577.3576.1913,648,700
10 Jun 202082.4482.7880.9981.7780.548,665,000
09 Jun 202083.1983.5182.1282.2681.028,441,000
08 Jun 202081.1583.2081.1582.9081.659,500,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...