UK markets close in 6 hours 48 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.84-0.34 (-0.39%)
At close: 04:03PM EDT
85.48 -0.36 (-0.42%)
Pre-market: 04:14AM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202286.8287.6385.6785.8485.846,530,700
26 Sept 202286.1286.7185.2986.1886.188,841,000
23 Sept 202287.4088.0186.0986.7886.789,037,800
22 Sept 202284.5588.1584.5587.5187.5112,329,700
21 Sept 202286.2586.5084.5284.5384.537,190,800
20 Sept 202286.0786.4585.5986.0086.005,454,800
19 Sept 202286.8586.9485.6486.6486.647,748,600
16 Sept 202286.6087.8786.4087.7287.7214,841,700
15 Sept 202287.1587.4386.2086.7586.758,006,800
14 Sept 202287.0087.6486.3886.9586.959,418,700
14 Sept 20220.69 Dividend
13 Sept 202287.3287.6186.1186.2885.597,650,000
12 Sept 202288.1389.1787.8288.1687.456,351,500
09 Sept 202287.5988.1787.2787.3486.647,480,100
08 Sept 202286.5087.4586.1387.4286.728,109,200
07 Sept 202286.5687.0085.0786.8786.186,121,700
06 Sept 202286.5887.2786.1686.4285.738,244,300
02 Sept 202287.2487.7885.8886.2385.546,997,500
01 Sept 202285.6487.4685.3687.1586.457,528,600
31 Aug 202287.0487.1385.1685.3684.6811,602,000
30 Aug 202287.4787.5786.5886.8886.196,754,000
29 Aug 202288.8389.0087.5687.5986.897,850,200
26 Aug 202290.2890.7489.0989.2688.555,695,300
25 Aug 202290.5190.5189.0790.2789.555,884,300
24 Aug 202290.2090.3289.5490.0189.295,553,300
23 Aug 202290.8890.9989.7290.2089.485,208,800
22 Aug 202291.8192.2291.0191.1690.436,652,100
19 Aug 202291.5593.0291.5392.0891.348,828,700
18 Aug 202291.5091.8490.5391.4090.676,111,600
17 Aug 202290.3491.8990.3091.0490.316,486,000
16 Aug 202289.9690.9089.8790.5989.875,661,200
15 Aug 202290.8390.8489.8990.6089.886,339,800
12 Aug 202288.9991.0388.9591.0290.2912,317,300
11 Aug 202287.8189.8287.3688.9388.227,396,800
10 Aug 202290.0390.1388.1989.1988.488,140,200
09 Aug 202288.7590.2486.8189.5288.8013,215,500
08 Aug 202287.3088.7886.9288.4987.788,149,400
05 Aug 202286.5387.5386.0287.4186.718,801,200
04 Aug 202287.8187.8986.6486.8286.137,993,800
03 Aug 202287.2588.0286.7687.6286.928,187,600
02 Aug 202289.0689.5987.5587.6186.917,443,000
01 Aug 202289.3490.0288.3588.5387.827,343,300
29 Jul 202290.0891.0888.2889.3488.6314,938,600
28 Jul 202291.0491.1387.4289.9489.2213,909,800
27 Jul 202290.5091.3790.0191.2390.506,966,300
26 Jul 202291.4091.9590.6091.2990.566,414,100
25 Jul 202290.2090.7389.7590.5389.816,364,500
22 Jul 202290.1190.4589.4690.1189.396,354,500
21 Jul 202289.1590.4188.9190.1489.428,197,000
20 Jul 202292.3692.4389.2289.6588.9311,844,000
19 Jul 202293.1593.3992.1292.3691.628,233,600
18 Jul 202294.9095.1091.9292.3491.608,653,700
15 Jul 202294.8595.3594.3794.9694.209,731,900
14 Jul 202292.5594.0692.0693.8893.136,271,000
13 Jul 202293.5994.3693.0293.7793.026,415,600
12 Jul 202293.7894.2493.1493.6092.857,826,500
11 Jul 202292.8894.7892.8394.3093.559,507,700
08 Jul 202292.9193.8292.4192.7892.047,161,500
07 Jul 202292.9493.9592.5593.0192.278,140,100
06 Jul 202293.3194.5192.7093.1392.3910,455,300
05 Jul 202292.4492.9590.5392.6491.909,574,400
01 Jul 202291.3092.4990.3992.4291.6811,413,800
30 Jun 202291.6592.9090.9191.1790.4418,551,400
29 Jun 202292.3192.9891.8992.5191.778,657,100
28 Jun 202294.1194.3391.4791.8991.1613,523,300
27 Jun 202293.2095.7293.0594.4193.6511,949,000
24 Jun 202293.2593.7991.7093.1392.3925,248,400
23 Jun 202290.0092.1589.5692.0091.2614,718,400
22 Jun 202288.0490.3488.0389.1688.4511,935,400
21 Jun 202286.0588.3685.2788.0387.3311,778,600
17 Jun 202284.6485.7683.3984.6283.9432,989,100
16 Jun 202283.7785.1983.0584.8984.2112,925,200
15 Jun 202284.5685.3783.7584.6383.9511,357,100
14 Jun 202284.7785.0483.8784.5083.8211,226,900
14 Jun 20220.69 Dividend
13 Jun 202285.7186.5184.6385.0083.6412,016,100
10 Jun 202287.1788.0486.7187.1885.788,861,600
09 Jun 202289.2589.7987.9288.0086.597,381,100
08 Jun 202290.5890.6589.2789.4888.0410,266,000
07 Jun 202290.1590.8289.5890.4889.0310,243,300
06 Jun 202290.1790.6689.6989.8488.408,336,900
03 Jun 202289.7490.6889.6889.9188.477,051,600
02 Jun 202291.1391.1488.7490.0088.5611,066,200
01 Jun 202291.6791.9390.0491.1489.6810,492,500
31 May 202291.9192.6290.8792.0390.5522,860,800
27 May 202292.2893.1191.7593.0891.599,802,000
26 May 202294.2494.2591.0092.3190.8317,249,500
25 May 202294.3694.7693.1493.7592.2511,177,700
24 May 202294.2594.8093.5794.6493.129,021,000
23 May 202293.5994.9293.4093.8392.329,067,000
20 May 202292.4594.0892.4593.5592.0511,757,100
19 May 202291.2592.6190.8892.0990.6111,121,600
18 May 202292.5693.1691.7792.1090.6212,717,600
17 May 202292.3194.5691.5193.0091.5117,582,800
16 May 202290.7992.8790.6892.3290.8413,999,000
13 May 202290.7091.0589.2690.4188.9610,308,100
12 May 202289.8590.8588.3690.8389.3714,210,200
11 May 202287.4290.8187.4289.1987.7616,338,600
10 May 202288.1289.2987.2787.8186.4012,370,800
09 May 202287.5088.0686.9187.6486.2311,901,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...