Mail

MRK - Merck & Co., Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Feb 2020	76.68	77.47	74.19	75.10	75.10	18,169,502
27 Feb 2020	80.71	81.75	78.00	78.08	78.08	15,012,700
26 Feb 2020	80.66	81.63	79.77	79.94	79.94	11,393,400
25 Feb 2020	81.53	81.94	79.85	80.27	80.27	12,568,400
24 Feb 2020	80.61	82.59	80.57	81.33	81.33	13,105,100
21 Feb 2020	82.19	82.63	81.71	82.34	82.34	8,870,200
20 Feb 2020	82.22	82.83	81.72	82.49	82.49	10,440,200
19 Feb 2020	83.08	83.11	81.57	82.00	82.00	11,202,500
18 Feb 2020	82.88	83.11	82.26	82.46	82.46	9,558,500
14 Feb 2020	82.23	82.80	81.67	82.65	82.65	8,343,000
13 Feb 2020	82.93	82.93	81.45	81.97	81.97	18,500,700
12 Feb 2020	85.04	85.23	82.90	83.25	83.25	18,731,800
11 Feb 2020	85.86	86.00	84.95	85.25	85.25	9,783,100
10 Feb 2020	85.08	85.98	84.94	85.66	85.66	10,105,900
07 Feb 2020	85.89	85.94	84.83	85.08	85.08	10,896,400
06 Feb 2020	86.02	86.23	85.26	85.68	85.68	15,372,300
05 Feb 2020	84.68	86.74	84.00	85.83	85.83	27,948,600
04 Feb 2020	88.43	89.20	88.06	88.36	88.36	14,400,100
03 Feb 2020	86.04	88.22	86.04	87.34	87.34	9,286,100
31 Jan 2020	86.38	86.67	85.00	85.44	85.44	9,180,900
30 Jan 2020	86.95	87.13	86.20	86.50	86.50	10,511,900
29 Jan 2020	86.60	88.16	86.43	87.24	87.24	8,121,400
28 Jan 2020	86.44	86.71	85.90	86.25	86.25	9,061,400
27 Jan 2020	85.10	86.51	84.71	86.10	86.10	10,350,700
24 Jan 2020	88.63	88.83	85.58	85.98	85.98	14,270,000
23 Jan 2020	89.66	89.66	88.26	88.56	88.56	12,593,600
22 Jan 2020	90.17	90.46	89.62	89.65	89.65	7,443,200
21 Jan 2020	90.72	90.97	89.71	89.97	89.97	9,563,100
17 Jan 2020	91.28	91.63	90.86	90.97	90.97	9,667,200
16 Jan 2020	91.86	92.06	91.05	91.18	91.18	6,920,300
15 Jan 2020	90.10	91.61	90.09	91.54	91.54	9,173,700
14 Jan 2020	89.27	89.93	88.87	89.93	89.93	8,230,600
13 Jan 2020	89.52	89.63	89.02	89.51	89.51	9,791,500
10 Jan 2020	89.72	90.11	89.45	89.53	89.53	5,673,000
09 Jan 2020	88.95	90.05	88.78	89.38	89.38	9,269,800
08 Jan 2020	89.09	89.50	88.41	88.60	88.60	14,504,300
07 Jan 2020	90.80	91.12	89.12	89.20	89.20	10,622,400
06 Jan 2020	91.23	91.74	90.99	91.64	91.64	7,178,400
03 Jan 2020	90.68	92.07	90.51	91.25	91.25	5,633,300
02 Jan 2020	91.08	92.14	90.37	92.04	92.04	7,873,500
31 Dec 2019	90.92	90.99	90.44	90.95	90.95	4,495,000
30 Dec 2019	91.53	91.69	90.73	91.03	91.03	3,752,800
27 Dec 2019	91.68	91.70	91.27	91.50	91.50	3,586,800
26 Dec 2019	91.60	91.72	91.07	91.34	91.34	2,922,400
24 Dec 2019	91.64	91.73	91.07	91.44	91.44	2,235,900
23 Dec 2019	91.83	92.02	91.44	91.74	91.74	7,534,300
20 Dec 2019	91.46	92.64	90.84	91.58	91.58	17,032,100
19 Dec 2019	89.89	90.09	89.49	89.99	89.99	7,254,500
18 Dec 2019	89.35	90.00	89.13	89.62	89.62	11,047,900
17 Dec 2019	89.33	89.45	88.52	89.02	89.02	11,155,100
16 Dec 2019	89.65	90.00	89.18	89.29	89.29	9,880,900
13 Dec 2019	89.20	89.59	88.44	89.19	89.19	7,225,000
13 Dec 2019	0.61 Dividend
12 Dec 2019	89.04	89.96	88.91	89.57	88.96	6,549,500
11 Dec 2019	89.14	89.49	88.85	88.98	88.37	6,509,300
10 Dec 2019	88.60	89.53	88.51	89.10	88.49	8,266,900
09 Dec 2019	88.90	89.00	88.20	88.72	88.12	7,685,900
06 Dec 2019	89.00	89.24	88.75	88.85	88.24	6,914,000
05 Dec 2019	88.73	88.79	87.97	88.75	88.15	7,888,800
04 Dec 2019	87.53	88.73	87.18	88.67	88.07	6,959,700
03 Dec 2019	86.68	87.47	86.50	87.38	86.78	7,124,200
02 Dec 2019	87.54	87.99	86.55	87.04	86.45	5,341,600
29 Nov 2019	87.17	87.77	87.03	87.18	86.59	4,656,700
27 Nov 2019	87.40	87.87	86.99	87.61	87.01	5,760,800
26 Nov 2019	86.00	87.44	85.91	87.34	86.75	18,352,500
25 Nov 2019	86.04	86.59	85.34	85.70	85.12	8,608,100
22 Nov 2019	85.65	86.36	85.32	85.45	84.87	7,442,900
21 Nov 2019	85.70	85.77	84.27	85.46	84.88	6,866,000
20 Nov 2019	84.53	85.48	84.45	85.27	84.69	7,786,400
19 Nov 2019	84.40	84.95	83.97	84.65	84.07	9,247,500
18 Nov 2019	84.66	84.82	83.85	84.13	83.56	10,211,600
15 Nov 2019	84.69	85.60	84.64	84.90	84.32	9,232,700
14 Nov 2019	84.92	85.18	83.70	84.55	83.97	7,548,900
13 Nov 2019	84.55	85.11	84.11	84.82	84.24	6,218,400
12 Nov 2019	83.58	84.82	83.58	84.12	83.55	8,222,000
11 Nov 2019	83.16	83.64	82.96	83.28	82.71	3,554,600
08 Nov 2019	82.91	83.71	82.71	83.59	83.02	6,348,400
07 Nov 2019	83.23	83.99	82.67	82.88	82.32	8,827,600
06 Nov 2019	83.56	83.96	83.13	83.25	82.68	9,289,400
05 Nov 2019	83.67	83.75	82.73	82.92	82.36	9,482,800
04 Nov 2019	85.59	85.70	83.88	83.90	83.33	8,537,400
01 Nov 2019	87.07	87.24	84.79	84.94	84.36	8,855,900
31 Oct 2019	86.10	86.99	85.51	86.66	86.07	11,850,600
30 Oct 2019	85.00	86.49	84.32	86.22	85.63	9,567,600
29 Oct 2019	84.05	85.77	82.70	85.10	84.52	16,575,100
28 Oct 2019	82.73	83.47	80.34	82.20	81.64	14,845,100
25 Oct 2019	82.27	82.85	82.03	82.26	81.70	7,508,000
24 Oct 2019	83.11	83.64	82.04	82.58	82.02	4,993,100
23 Oct 2019	81.29	82.87	81.16	82.87	82.31	8,122,100
22 Oct 2019	82.00	82.68	80.25	81.30	80.75	17,775,800
21 Oct 2019	84.97	85.06	84.08	84.52	83.94	5,107,000
18 Oct 2019	83.71	84.91	83.66	84.68	84.10	7,522,000
17 Oct 2019	84.42	84.65	83.74	83.80	83.23	6,849,700
16 Oct 2019	85.06	85.09	84.42	84.45	83.87	5,425,700
15 Oct 2019	84.90	85.10	84.59	85.04	84.46	4,966,700
14 Oct 2019	84.37	85.11	84.29	84.69	84.11	5,260,700
11 Oct 2019	84.30	85.44	84.26	84.34	83.77	5,944,300
10 Oct 2019	84.14	84.85	83.59	83.76	83.19	8,187,300
09 Oct 2019	84.17	84.49	83.53	84.18	83.61	4,447,400
08 Oct 2019	83.79	84.41	83.08	83.29	82.72	6,122,800
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