Mail

MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2020	76.17	76.66	76.07	76.37	76.37	6,066,300
21 May 2020	76.76	77.03	76.27	76.55	76.55	8,588,100
20 May 2020	78.03	78.24	76.68	76.89	76.89	10,522,600
19 May 2020	79.47	79.73	77.35	77.55	77.55	10,106,700
18 May 2020	81.00	81.00	79.23	79.72	79.72	11,977,700
15 May 2020	80.11	80.55	78.83	79.78	79.78	8,938,200
14 May 2020	77.28	80.13	77.26	80.05	80.05	10,885,100
13 May 2020	76.66	78.80	76.58	77.89	77.89	10,434,300
12 May 2020	78.15	78.70	77.12	77.19	77.19	9,107,500
11 May 2020	76.03	78.07	75.92	77.91	77.91	10,134,800
08 May 2020	76.50	76.96	75.97	76.40	76.40	8,389,000
07 May 2020	77.00	77.12	75.43	75.60	75.60	12,025,200
06 May 2020	78.35	78.64	77.08	77.12	77.12	11,846,300
05 May 2020	77.25	78.80	76.77	78.01	78.01	7,062,400
04 May 2020	78.02	78.03	76.22	76.86	76.86	8,444,900
01 May 2020	78.86	78.86	76.93	77.67	77.67	9,082,600
30 Apr 2020	79.82	80.40	79.14	79.34	79.34	11,105,800
29 Apr 2020	82.19	82.19	79.03	80.77	80.77	13,060,300
28 Apr 2020	81.18	82.23	80.17	81.18	81.18	19,345,000
27 Apr 2020	81.23	84.67	80.83	83.98	83.98	12,201,100
24 Apr 2020	81.60	82.10	81.02	81.43	81.43	7,334,900
23 Apr 2020	80.19	81.88	80.17	80.88	80.88	7,779,100
22 Apr 2020	79.20	80.65	78.83	79.98	79.98	11,387,300
21 Apr 2020	81.62	82.30	78.21	78.56	78.56	17,057,800
20 Apr 2020	82.82	84.13	80.76	83.10	83.10	11,141,000
17 Apr 2020	83.95	84.16	82.44	83.46	83.46	14,726,300
16 Apr 2020	82.65	83.33	82.26	83.00	83.00	8,726,200
15 Apr 2020	81.23	82.96	80.56	82.07	82.07	10,314,000
14 Apr 2020	82.33	83.20	80.73	82.84	82.84	11,598,600
13 Apr 2020	81.82	82.47	79.83	80.54	80.54	7,353,700
09 Apr 2020	81.17	83.29	80.18	82.49	82.49	13,241,600
08 Apr 2020	79.18	83.00	78.34	81.62	81.62	10,956,000
07 Apr 2020	81.68	81.97	78.40	78.56	78.56	10,169,800
06 Apr 2020	78.33	80.85	77.90	80.31	80.31	13,658,500
03 Apr 2020	76.28	77.44	75.32	76.25	76.25	9,579,400
02 Apr 2020	75.98	77.12	74.03	76.87	76.87	12,255,100
01 Apr 2020	74.66	75.47	72.99	73.80	73.80	11,131,000
31 Mar 2020	76.25	77.60	75.52	76.94	76.94	14,389,000
30 Mar 2020	73.62	77.59	72.88	76.95	76.95	15,079,500
27 Mar 2020	71.80	73.43	71.25	71.73	71.73	11,896,200
26 Mar 2020	68.14	74.18	68.10	73.53	73.53	17,226,000
25 Mar 2020	68.41	70.38	66.75	68.22	68.22	17,472,800
24 Mar 2020	68.99	69.75	67.19	69.05	69.05	18,990,400
23 Mar 2020	70.27	71.61	65.25	66.40	66.40	17,533,400
20 Mar 2020	69.55	72.50	68.50	71.36	71.36	22,019,000
19 Mar 2020	71.35	72.86	68.91	70.73	70.73	18,386,200
18 Mar 2020	71.45	74.66	68.83	71.63	71.63	17,708,500
17 Mar 2020	71.65	76.07	71.38	74.48	74.48	23,612,400
16 Mar 2020	70.77	76.09	67.12	69.92	69.92	19,855,300
13 Mar 2020	76.22	77.23	72.26	76.75	76.75	24,672,800
13 Mar 2020	0.61 Dividend
12 Mar 2020	74.40	78.06	73.26	74.45	73.84	21,626,700
11 Mar 2020	79.83	80.16	78.03	79.25	78.60	13,620,400
10 Mar 2020	80.48	82.18	77.50	82.02	81.35	16,724,700
09 Mar 2020	78.00	80.72	76.99	78.96	78.31	18,075,200
06 Mar 2020	79.97	82.62	79.43	82.20	81.53	13,557,800
05 Mar 2020	81.53	82.77	80.94	81.58	80.91	14,330,000
04 Mar 2020	81.50	83.07	79.88	82.97	82.29	19,297,900
03 Mar 2020	81.40	82.40	77.91	79.13	78.48	16,597,900
02 Mar 2020	77.13	81.55	77.08	81.37	80.70	17,977,600
28 Feb 2020	76.68	77.49	74.18	76.56	75.93	27,922,000
27 Feb 2020	80.71	81.75	78.00	78.08	77.44	15,013,600
26 Feb 2020	80.66	81.63	79.77	79.94	79.29	11,393,400
25 Feb 2020	81.53	81.94	79.85	80.27	79.61	12,568,400
24 Feb 2020	80.61	82.59	80.57	81.33	80.66	13,105,100
21 Feb 2020	82.19	82.63	81.71	82.34	81.67	8,870,200
20 Feb 2020	82.22	82.83	81.72	82.49	81.81	10,440,200
19 Feb 2020	83.08	83.11	81.57	82.00	81.33	11,202,500
18 Feb 2020	82.88	83.11	82.26	82.46	81.78	9,558,500
14 Feb 2020	82.23	82.80	81.67	82.65	81.97	8,343,000
13 Feb 2020	82.93	82.93	81.45	81.97	81.30	18,500,700
12 Feb 2020	85.04	85.23	82.90	83.25	82.57	18,731,800
11 Feb 2020	85.86	86.00	84.95	85.25	84.55	9,783,100
10 Feb 2020	85.08	85.98	84.94	85.66	84.96	10,105,900
07 Feb 2020	85.89	85.94	84.83	85.08	84.38	10,896,400
06 Feb 2020	86.02	86.23	85.26	85.68	84.98	15,372,300
05 Feb 2020	84.68	86.74	84.00	85.83	85.13	27,948,600
04 Feb 2020	88.43	89.20	88.06	88.36	87.64	14,400,100
03 Feb 2020	86.04	88.22	86.04	87.34	86.62	9,286,100
31 Jan 2020	86.38	86.67	85.00	85.44	84.74	9,180,900
30 Jan 2020	86.95	87.13	86.20	86.50	85.79	10,511,900
29 Jan 2020	86.60	88.16	86.43	87.24	86.53	8,121,400
28 Jan 2020	86.44	86.71	85.90	86.25	85.54	9,061,400
27 Jan 2020	85.10	86.51	84.71	86.10	85.39	10,350,700
24 Jan 2020	88.63	88.83	85.58	85.98	85.28	14,270,000
23 Jan 2020	89.66	89.66	88.26	88.56	87.83	12,593,600
22 Jan 2020	90.17	90.46	89.62	89.65	88.92	7,443,200
21 Jan 2020	90.72	90.97	89.71	89.97	89.23	9,563,100
17 Jan 2020	91.28	91.63	90.86	90.97	90.22	9,667,200
16 Jan 2020	91.86	92.06	91.05	91.18	90.43	6,920,300
15 Jan 2020	90.10	91.61	90.09	91.54	90.79	9,173,700
14 Jan 2020	89.27	89.93	88.87	89.93	89.19	8,230,600
13 Jan 2020	89.52	89.63	89.02	89.51	88.78	9,791,500
10 Jan 2020	89.72	90.11	89.45	89.53	88.80	5,673,000
09 Jan 2020	88.95	90.05	88.78	89.38	88.65	9,269,800
08 Jan 2020	89.09	89.50	88.41	88.60	87.87	14,504,300
07 Jan 2020	90.80	91.12	89.12	89.20	88.47	10,622,400
06 Jan 2020	91.23	91.74	90.99	91.64	90.89	7,178,400
03 Jan 2020	90.68	92.07	90.51	91.25	90.50	5,633,300
02 Jan 2020	91.08	92.14	90.37	92.04	91.29	7,873,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more