UK markets close in 4 hours 49 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.97+0.04 (+0.06%)
At close: 4:02PM EDT
72.26 +0.29 (0.40%)
Pre-market: 06:38AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202172.4872.6871.7771.9771.9711,995,500
20 Sept 202171.1672.6171.1271.9371.9315,989,400
17 Sept 202171.1972.0070.8971.6871.6843,406,600
16 Sept 202173.0273.0271.6971.9771.9714,818,900
15 Sept 202172.0873.1571.8872.8172.8112,555,900
14 Sept 202173.0573.1472.0672.1172.1115,202,800
14 Sept 20210.65 Dividend
13 Sept 202173.7773.8372.8673.1872.5311,245,200
10 Sept 202173.9874.2173.1273.4572.8011,082,600
09 Sept 202175.1975.1973.6073.8273.1614,628,700
08 Sept 202175.9775.9774.8075.3674.698,243,000
07 Sept 202176.5976.8775.1775.9875.3113,979,500
03 Sept 202177.2677.3876.6977.2676.576,629,800
02 Sept 202176.4877.1476.1777.1276.446,559,400
01 Sept 202176.2276.8075.8376.1875.509,187,200
31 Aug 202176.7977.1076.0376.2975.6110,949,500
30 Aug 202176.3076.8476.2176.5075.827,339,700
27 Aug 202176.8176.9776.1776.3075.626,006,500
26 Aug 202177.1177.3276.5176.5775.896,640,400
25 Aug 202177.8177.8176.4077.0776.397,045,800
24 Aug 202178.2778.2777.5477.7277.038,698,100
23 Aug 202179.1179.2378.3478.3877.686,492,600
20 Aug 202178.5379.2078.2278.6877.986,283,400
19 Aug 202177.7179.1477.7178.4677.768,865,400
18 Aug 202178.8879.0777.7577.7977.107,459,100
17 Aug 202177.9079.0677.8378.8378.1310,311,600
16 Aug 202176.7378.0176.6477.9377.249,368,400
13 Aug 202176.3676.7776.2276.7276.046,809,500
12 Aug 202175.1276.0675.0676.0475.366,077,100
11 Aug 202175.5875.7775.1475.2174.546,952,200
10 Aug 202175.1575.3674.8275.1974.5211,243,100
09 Aug 202175.8576.2275.0075.3274.657,867,000
06 Aug 202175.6275.6674.9975.4474.778,667,800
05 Aug 202175.5275.6974.9375.5974.928,701,600
04 Aug 202176.4976.4975.4675.4874.8110,893,400
03 Aug 202176.3676.8176.1976.4175.739,952,400
02 Aug 202176.9377.2676.1476.1875.509,083,400
30 Jul 202177.1277.7676.7776.8776.1913,003,400
29 Jul 202177.5577.9276.8176.9376.2511,583,000
28 Jul 202177.8678.6777.4778.3377.6311,037,900
27 Jul 202177.1778.1376.7477.8577.168,136,000
26 Jul 202177.4677.6176.9677.2476.555,071,800
23 Jul 202176.8077.6876.7377.5476.856,560,800
22 Jul 202176.6076.7976.0876.5375.858,708,900
21 Jul 202176.3276.4675.6476.3975.717,429,300
20 Jul 202177.1978.1375.9576.1775.4911,627,600
19 Jul 202177.8178.3476.1577.0576.379,830,600
16 Jul 202178.0178.3877.6378.0277.337,638,200
15 Jul 202177.6278.0477.2177.9077.217,041,300
14 Jul 202177.6077.7276.8877.6276.937,163,200
13 Jul 202177.4077.7777.2477.6176.926,465,800
12 Jul 202177.5578.4377.3977.5576.8611,087,900
09 Jul 202178.4278.6977.9477.9977.306,006,500
08 Jul 202177.7778.3077.3178.1277.438,400,400
07 Jul 202178.4178.6178.1378.5677.868,275,100
06 Jul 202178.1478.3577.5678.1177.426,720,500
02 Jul 202178.0478.7777.7678.6077.907,668,000
01 Jul 202177.6578.1577.5177.9977.309,212,000
30 Jun 202177.4078.0977.2377.7777.0813,811,900
29 Jun 202177.0077.3376.8277.2176.527,696,600
28 Jun 202177.2577.7476.7976.8676.188,796,200
25 Jun 202176.0677.9776.0577.2076.5150,285,200
24 Jun 202175.7376.6475.7376.3675.688,601,900
23 Jun 202175.8576.2675.5575.5874.919,539,100
22 Jun 202176.5976.7476.0176.1975.5110,957,500
21 Jun 202176.8977.2976.5576.7576.0710,880,800
18 Jun 202176.7477.2276.1676.6175.9319,351,900
17 Jun 202176.3477.4775.9977.2376.5414,233,200
16 Jun 202176.2277.5576.1976.6175.9317,576,900
15 Jun 202175.5075.7774.7275.7075.0314,185,700
14 Jun 202175.7475.8074.8875.4574.787,841,400
14 Jun 20210.65 Dividend
11 Jun 202176.7176.8675.6176.2774.9513,928,400
10 Jun 202175.2376.4774.7476.1474.8217,236,700
09 Jun 202173.0074.3072.9574.0472.7612,258,700
08 Jun 202172.9573.1772.0872.4071.1513,657,700
07 Jun 202174.1474.2072.7872.8071.5416,794,400
04 Jun 202174.2074.4873.9074.1172.8312,728,500
03 Jun 202173.2274.0072.9073.9172.6315,974,400
03 Jun 20211048:1000 Stock split
02 Jun 202171.8672.6071.8272.4071.1411,830,453
01 Jun 202172.5872.6571.5971.7470.4915,798,914
28 May 202172.5472.9072.3372.4171.1613,969,735
27 May 202173.9574.0572.4072.4471.1917,675,149
26 May 202174.0074.2173.4473.6972.429,686,454
25 May 202175.3875.6273.9173.9572.6714,331,714
24 May 202175.8976.0075.3475.4174.108,737,910
21 May 202176.2776.6675.4675.5574.2410,863,987
20 May 202175.3176.3375.2976.0174.697,345,222
19 May 202175.3175.7674.3875.7374.419,132,796
18 May 202175.7176.1575.2875.7474.437,943,106
17 May 202175.0776.5074.9976.2174.8912,532,508
14 May 202175.4475.5274.6474.7073.418,273,122
13 May 202174.3275.3774.0875.0973.7810,830,451
12 May 202174.1574.9373.7674.4373.1413,379,711
11 May 202174.2775.0673.6273.9172.6312,148,102
10 May 202175.2175.5574.5874.5973.3010,939,758
07 May 202174.4475.0674.3274.8273.5212,237,496
06 May 202173.8974.2973.1874.2272.9312,871,641
05 May 202172.6174.1772.2774.1472.8616,795,143
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...