UK markets open in 3 hours 28 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.07-3.18 (-3.96%)
At close: 4:02PM EST

76.70 -0.37 (-0.48%)
After hours: 7:59PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202179.8680.0776.8477.0777.0714,937,432
26 Jan 202181.1581.1580.1380.2580.257,393,400
25 Jan 202180.7181.1980.0681.1581.159,501,600
22 Jan 202180.8981.4380.7680.9880.989,003,800
21 Jan 202181.8182.3080.9681.1881.188,631,300
20 Jan 202183.2583.5582.2782.4682.4610,589,600
19 Jan 202183.5783.9082.6683.1983.198,079,500
15 Jan 202181.8483.5081.5683.3883.389,734,800
14 Jan 202182.4282.8081.8882.1782.1710,845,800
13 Jan 202183.3783.3782.2282.3482.349,631,500
12 Jan 202185.1285.1482.5583.0983.099,664,700
11 Jan 202183.5085.6083.2585.0085.0012,871,400
08 Jan 202184.3784.3782.5583.0383.039,122,800
07 Jan 202182.5584.3782.0784.0284.029,969,400
06 Jan 202180.5882.7480.3182.3882.3810,039,500
05 Jan 202180.6781.4079.9181.1081.1010,454,700
04 Jan 202182.0082.0979.8880.9680.9610,021,600
31 Dec 202080.6481.9480.3881.8081.805,257,100
30 Dec 202081.6681.7380.5480.5980.595,661,600
29 Dec 202080.8081.5980.7681.4281.425,446,600
28 Dec 202080.6581.1480.1380.4580.454,584,200
24 Dec 202080.0080.4379.8780.1480.142,822,000
23 Dec 202079.5980.4379.5779.7679.765,778,700
22 Dec 202078.9979.9978.2479.4279.428,637,800
21 Dec 202078.8079.3377.7479.2979.2910,630,500
18 Dec 202079.7180.1878.4579.5379.5331,642,900
17 Dec 202080.3980.5679.6879.8279.8211,173,700
16 Dec 202080.2880.7579.6579.8379.839,053,100
15 Dec 202080.5081.0480.0080.4880.489,626,700
14 Dec 202082.6383.0880.0480.3280.3212,537,500
14 Dec 20200.65 Dividend
11 Dec 202082.8583.4282.5282.9682.317,613,700
10 Dec 202083.6683.9482.7282.9982.347,012,600
09 Dec 202083.8283.8882.5483.4782.826,840,000
08 Dec 202082.2983.7482.2683.1882.538,268,100
07 Dec 202082.0683.4782.0582.5181.868,424,800
04 Dec 202081.1481.9681.1181.9481.308,255,300
03 Dec 202081.9481.9780.8281.4580.816,760,600
02 Dec 202081.9482.7481.2981.8381.196,837,600
01 Dec 202080.9582.4680.8281.5580.919,701,500
30 Nov 202080.0080.5479.4180.3979.7613,837,700
27 Nov 202080.3080.6879.5679.8679.235,386,000
25 Nov 202080.1480.4679.6080.0679.435,747,700
24 Nov 202080.0280.8979.6780.1479.5112,205,000
23 Nov 202080.6181.1679.3880.2879.659,063,500
20 Nov 202080.4780.8179.7380.4579.828,030,000
19 Nov 202080.7780.7779.3380.3979.766,714,800
18 Nov 202081.4381.9780.2380.2579.628,280,700
17 Nov 202081.0681.9680.4181.5080.869,073,600
16 Nov 202081.2381.8979.7080.1879.559,068,200
13 Nov 202080.2481.8579.7281.0980.457,341,800
12 Nov 202080.5581.0079.0379.8679.237,122,900
11 Nov 202081.8781.8780.5981.0680.425,478,700
10 Nov 202081.7882.0381.0181.1180.478,200,300
09 Nov 202084.7885.1780.3580.5079.8710,671,800
06 Nov 202079.4581.1479.4580.3679.736,627,400
05 Nov 202082.0682.9080.4480.4679.838,852,300
04 Nov 202079.9482.8979.5480.6279.9914,056,700
03 Nov 202077.4778.2376.7676.9276.327,341,200
02 Nov 202076.4576.8675.6476.7176.117,772,400
30 Oct 202075.3875.8973.9475.2174.6210,588,500
29 Oct 202076.1776.5974.6775.8975.308,887,700
28 Oct 202077.1377.7376.0276.1875.588,578,200
27 Oct 202078.9380.2377.9977.9977.3811,680,700
26 Oct 202079.3379.8078.2678.8478.228,705,000
23 Oct 202079.2680.6279.2679.8379.206,974,600
22 Oct 202078.1079.4578.1079.2178.595,797,700
21 Oct 202078.2678.8578.0378.0777.469,246,000
20 Oct 202078.9778.9778.0878.2777.6610,634,300
19 Oct 202080.1280.4978.3378.6778.058,219,900
16 Oct 202079.3080.3079.1179.8379.207,541,500
15 Oct 202079.8079.9478.7879.0678.448,732,800
14 Oct 202080.8580.9380.0780.5179.888,747,100
13 Oct 202080.3080.9380.0480.7180.088,707,800
12 Oct 202080.5180.7279.9180.3679.737,897,300
09 Oct 202080.8881.0880.0580.3679.735,683,300
08 Oct 202080.3981.8380.1680.4879.858,795,000
07 Oct 202080.0980.3579.5180.0479.419,394,300
06 Oct 202081.1381.1479.5279.6379.019,802,700
05 Oct 202081.2381.5480.6281.2480.608,403,800
02 Oct 202080.8081.7480.4580.8080.175,014,700
01 Oct 202083.1883.3481.2581.6481.008,025,100
30 Sep 202082.2683.3282.0282.9582.3011,062,600
29 Sep 202082.6883.1581.7081.9081.266,433,600
28 Sep 202083.2083.7082.5682.7682.115,843,200
25 Sep 202082.1583.2481.8082.9382.286,614,600
24 Sep 202082.1083.4881.8583.1582.507,485,000
23 Sep 202083.0983.8282.5882.6381.986,761,300
22 Sep 202083.1083.5782.2082.9482.297,770,200
21 Sep 202084.9285.3482.0983.1382.489,966,900
18 Sep 202085.5786.3084.9485.8185.1411,744,700
17 Sep 202085.3885.7784.4585.6484.977,719,900
16 Sep 202084.5086.1084.5085.5784.909,904,800
15 Sep 202084.7385.1783.6584.2183.5510,330,800
14 Sep 202084.2085.1083.7384.1683.508,183,200
14 Sep 20200.61 Dividend
11 Sep 202083.8484.8883.7884.4883.216,842,800
10 Sep 202084.7384.8883.2883.5782.326,591,200
09 Sep 202083.7785.8283.6684.8883.618,456,400
08 Sep 202085.9485.9483.0083.3382.088,679,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...