UK markets open in 4 hours 38 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.41+1.28 (+1.37%)
At close: 04:05PM EDT
94.71 +0.30 (+0.32%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202293.2095.7293.0594.4194.4111,946,200
24 Jun 202293.2593.7991.7093.1393.1325,247,300
23 Jun 202290.0092.1589.5692.0092.0014,718,400
22 Jun 202288.0490.3488.0389.1689.1611,935,400
21 Jun 202286.0588.3685.2788.0388.0311,778,600
17 Jun 202284.6485.7683.3984.6284.6232,988,300
16 Jun 202283.7785.1983.0584.8984.8912,925,200
15 Jun 202284.5685.3783.7584.6384.6311,357,100
14 Jun 202284.7785.0483.8784.5084.5011,226,900
14 Jun 20220.69 Dividend
13 Jun 202285.7186.5184.6385.0084.3112,016,100
10 Jun 202287.1788.0486.7187.1886.478,861,600
09 Jun 202289.2589.7987.9288.0087.297,381,100
08 Jun 202290.5890.6589.2789.4888.7510,266,000
07 Jun 202290.1590.8289.5890.4889.7510,243,300
06 Jun 202290.1790.6689.6989.8489.118,336,900
03 Jun 202289.7490.6889.6889.9189.187,051,200
02 Jun 202291.1391.1488.7490.0089.2711,066,200
01 Jun 202291.6791.9390.0491.1490.4010,492,500
31 May 202291.9192.6290.8792.0391.2822,860,800
27 May 202292.2893.1191.7593.0892.329,802,000
26 May 202294.2494.2591.0092.3191.5617,249,500
25 May 202294.3694.7693.1493.7592.9911,177,700
24 May 202294.2594.8093.5794.6493.879,021,000
23 May 202293.5994.9293.4093.8393.079,067,000
20 May 202292.4594.0892.4593.5592.7911,757,100
19 May 202291.2592.6190.8892.0991.3411,121,600
18 May 202292.5693.1691.7792.1091.3512,717,600
17 May 202292.3194.5691.5193.0092.2517,582,800
16 May 202290.7992.8790.6892.3291.5713,999,000
13 May 202290.7091.0589.2690.4189.6810,308,100
12 May 202289.8590.8588.3690.8390.0914,210,200
11 May 202287.4290.8187.4289.1988.4716,338,600
10 May 202288.1289.2987.2787.8187.1012,370,800
09 May 202287.5088.0686.9187.6486.9311,901,500
06 May 202287.7488.9287.4888.3987.6712,227,400
05 May 202288.4288.6687.0388.0187.309,548,300
04 May 202286.5788.7786.3688.5287.8010,763,500
03 May 202286.9988.2486.4387.1086.398,425,600
02 May 202288.7288.8486.6387.6586.9412,124,900
29 Apr 202288.6690.0188.0988.6987.9715,914,200
28 Apr 202285.7589.3785.0088.5887.8621,092,300
27 Apr 202284.3085.1383.6084.4183.7210,781,300
26 Apr 202285.7686.2084.3984.4883.799,009,600
25 Apr 202284.5985.8183.5385.4484.7510,573,400
22 Apr 202285.8686.1484.5084.5983.907,914,000
21 Apr 202286.4187.2385.3986.2385.538,562,400
20 Apr 202285.5286.8285.4886.4685.768,719,400
19 Apr 202285.9786.0985.1285.7985.098,494,700
18 Apr 202286.4287.4585.6886.0785.377,995,100
14 Apr 202286.1387.5185.4186.9186.2022,096,100
13 Apr 202285.8086.2484.8386.1385.4312,743,800
12 Apr 202286.0086.5585.2285.6384.9312,543,000
11 Apr 202288.3289.4886.1886.6385.9314,381,000
08 Apr 202286.6487.8486.2687.6886.9711,409,300
07 Apr 202285.7587.1184.9686.8086.1013,104,300
06 Apr 202284.3685.5684.1284.9784.2813,924,300
05 Apr 202283.6685.4383.5183.7283.0412,040,900
04 Apr 202283.5083.8982.7383.4982.819,039,600
01 Apr 202282.1983.5881.6483.5282.8410,086,700
31 Mar 202282.9083.3881.9482.0581.3812,466,800
30 Mar 202281.8482.7081.6782.4081.739,326,600
29 Mar 202281.6681.7680.7481.5780.917,398,700
28 Mar 202281.3781.6780.7381.2180.557,071,900
25 Mar 202280.5981.3880.4581.3480.687,125,600
24 Mar 202280.0480.6779.7280.4179.767,605,000
23 Mar 202279.3080.5879.2379.7379.088,470,400
22 Mar 202279.2779.7878.7779.3078.6610,016,600
21 Mar 202279.6780.4578.9179.0678.4210,478,300
18 Mar 202279.1879.7478.6379.1178.4721,064,800
17 Mar 202278.1579.3778.0678.9478.3010,279,400
16 Mar 202278.9679.1177.6578.1277.4910,944,000
15 Mar 202277.6879.0177.4078.6478.0011,403,000
14 Mar 202277.9078.6177.3177.7877.1510,085,400
14 Mar 20220.69 Dividend
11 Mar 202278.3279.6378.2078.2676.949,424,500
10 Mar 202277.6378.2077.3377.8976.588,972,200
09 Mar 202277.6278.2277.0577.7976.489,746,000
08 Mar 202277.2578.0976.5676.9575.6510,184,100
07 Mar 202277.0178.2976.0877.7376.4214,008,400
04 Mar 202276.6877.8676.0277.8376.5212,216,300
03 Mar 202276.7777.5476.4177.1575.858,191,100
02 Mar 202276.3177.2276.0676.6775.389,697,500
01 Mar 202276.5077.7675.9576.3475.059,807,300
28 Feb 202275.8376.7674.7876.5875.2914,126,100
25 Feb 202274.2077.2974.1776.3275.0313,665,900
24 Feb 202275.1075.3272.8873.5172.2721,135,600
23 Feb 202276.1976.4475.6275.8474.569,659,100
22 Feb 202276.4676.8675.6175.9574.679,052,500
18 Feb 202276.3276.8675.8976.3775.088,780,500
17 Feb 202276.8576.9376.0076.3675.078,889,300
16 Feb 202277.2077.8076.9377.2275.929,981,300
15 Feb 202277.5178.1977.3277.8176.5011,425,600
14 Feb 202276.6376.7075.1176.4775.189,881,100
11 Feb 202276.4077.9076.1776.6475.359,342,300
10 Feb 202276.3676.7775.9376.5675.2712,437,600
09 Feb 202277.1777.3376.4176.5375.2415,183,100
08 Feb 202277.1077.3375.8276.9175.6117,486,500
07 Feb 202278.7978.9277.4477.5876.2723,615,300
04 Feb 202278.5179.5578.2078.5677.2410,716,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...