UK markets close in 3 hours 27 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.45-0.17 (-0.22%)
At close: 4:02PM EDT
75.33 -0.12 (-0.16%)
Pre-market: 08:01AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202175.7475.8074.8875.4575.457,838,100
14 Jun 20210.65 Dividend
11 Jun 202176.7176.8675.6176.2775.6213,924,900
10 Jun 202175.2376.4774.7476.1475.4917,236,700
09 Jun 202173.0074.3072.9574.0473.4112,258,700
08 Jun 202172.9573.1772.0872.4071.7813,657,700
07 Jun 202174.1474.2072.7872.8072.1816,794,400
04 Jun 202174.2074.4873.9074.1173.4812,727,600
03 Jun 202173.2274.0072.9073.9173.2815,974,400
03 Jun 20211048:1000 Stock split
02 Jun 202171.8672.6071.8272.4071.7811,830,453
01 Jun 202172.5872.6571.5971.7471.1315,798,914
28 May 202172.5472.9072.3372.4171.8013,969,735
27 May 202173.9574.0572.4072.4471.8317,675,149
26 May 202174.0074.2173.4473.6973.069,686,454
25 May 202175.3875.6273.9173.9573.3214,331,714
24 May 202175.8976.0075.3475.4174.778,737,910
21 May 202176.2776.6675.4675.5574.9110,863,987
20 May 202175.3176.3375.2976.0175.367,345,222
19 May 202175.3175.7674.3875.7375.089,132,796
18 May 202175.7176.1575.2875.7475.107,943,106
17 May 202175.0776.5074.9976.2175.5612,532,508
14 May 202175.4475.5274.6474.7074.078,273,122
13 May 202174.3275.3774.0875.0974.4510,830,451
12 May 202174.1574.9373.7674.4373.7913,379,711
11 May 202174.2775.0673.6273.9173.2812,148,102
10 May 202175.2175.5574.5874.5973.9510,939,758
07 May 202174.4475.0674.3274.8274.1812,237,496
06 May 202173.8974.2973.1874.2273.5912,871,641
05 May 202172.6174.1772.6174.1473.5112,751,121
04 May 202172.6072.9772.0772.5171.8910,418,587
03 May 202170.8672.5470.8272.5071.8812,543,302
30 Apr 202170.2171.6470.1171.0970.4818,052,114
29 Apr 202172.0472.2769.5170.3169.7130,602,753
28 Apr 202174.0674.4673.3473.5672.9311,628,398
27 Apr 202173.8774.3773.6873.8273.199,095,802
26 Apr 202174.2974.3473.7673.9873.357,834,219
23 Apr 202174.2974.6273.9174.3173.688,598,840
22 Apr 202175.3875.4474.0174.3973.7613,330,560
21 Apr 202175.3175.8575.0775.6074.9611,817,248
20 Apr 202174.1275.5274.1274.9774.3311,009,345
19 Apr 202174.1474.2373.4474.1073.478,536,903
16 Apr 202173.7174.1973.3073.9273.2912,512,806
15 Apr 202172.5773.7972.5773.1572.5314,541,734
14 Apr 202172.8173.2772.5472.9072.288,415,545
13 Apr 202172.4973.2472.4072.9372.318,627,346
12 Apr 202172.8773.0972.5072.7372.119,970,672
09 Apr 202172.0572.8871.9872.8172.198,177,439
08 Apr 202172.6072.9071.8372.0371.4212,007,984
07 Apr 202172.6072.9072.2572.6372.018,970,566
06 Apr 202173.3973.4272.1872.3271.7013,394,698
05 Apr 202173.9774.3473.2673.4772.859,828,144
01 Apr 202173.6373.9173.3073.5672.939,121,373
31 Mar 202173.5774.1373.1373.5672.9313,598,219
30 Mar 202174.4374.5073.2773.4472.8110,123,366
29 Mar 202173.7874.9573.6474.7174.0811,448,562
26 Mar 202172.6673.9272.3873.8573.2210,389,767
25 Mar 202172.9273.1071.8672.5971.9710,700,918
24 Mar 202172.5973.1772.4372.7572.139,135,416
23 Mar 202173.5673.7872.5572.7872.1611,651,245
22 Mar 202172.3374.4372.0873.9673.3311,352,879
19 Mar 202173.7174.6772.5473.9673.3358,225,203
18 Mar 202173.7274.6173.6773.7373.1014,274,179
17 Mar 202173.2273.9572.4973.7673.1317,533,878
16 Mar 202172.6673.6472.6573.2972.6715,697,887
15 Mar 202172.0473.0571.6472.7472.1217,999,295
12 Mar 202170.6471.4670.6071.1870.5811,493,940
12 Mar 20210.620229 Dividend
11 Mar 202171.4671.9171.1771.2169.9913,205,324
10 Mar 202171.3471.7870.7171.3470.1112,827,310
09 Mar 202171.1572.0070.7370.7469.5314,189,920
08 Mar 202170.9672.1070.0470.7769.5615,391,347
05 Mar 202169.1970.0568.7169.7868.5812,241,164
04 Mar 202169.8369.9668.4468.8667.6815,975,188
03 Mar 202169.4870.3569.1069.9468.7413,939,972
02 Mar 202169.5070.1269.0869.5168.3216,047,290
01 Mar 202169.8670.0368.8769.0667.8812,594,864
26 Feb 202171.0371.2969.2269.2968.1017,644,862
25 Feb 202170.8171.5670.6971.2069.9810,906,955
24 Feb 202171.3771.8270.9871.1569.939,838,834
23 Feb 202171.8472.4871.0571.1369.9110,900,458
22 Feb 202171.0971.6270.3571.5070.278,612,464
19 Feb 202171.9872.0570.8670.9169.6912,388,198
18 Feb 202171.8272.4071.6071.9670.7210,004,627
17 Feb 202171.0572.5870.9672.0870.8413,876,463
16 Feb 202171.9271.9870.6670.8569.639,734,453
12 Feb 202171.3071.6771.1371.5670.346,738,116
11 Feb 202171.3871.6670.8371.3270.098,780,982
10 Feb 202171.8771.9371.1371.4670.2311,721,566
09 Feb 202171.6671.7370.9571.6070.3713,484,616
08 Feb 202172.3872.7071.2471.6070.3716,718,534
05 Feb 202172.9373.4571.9672.3371.0913,901,825
04 Feb 202173.4473.4872.0872.5571.3018,867,563
03 Feb 202174.0874.5773.6273.7872.5110,034,810
02 Feb 202174.2375.3174.1474.2172.939,866,710
01 Feb 202174.4274.7473.8073.8272.558,224,599
29 Jan 202174.4274.7872.8973.5472.2810,671,470
28 Jan 202173.5574.9173.5474.3573.0812,972,039
27 Jan 202176.2076.4073.3273.5472.2816,230,376
26 Jan 202177.4377.4376.4676.5775.267,748,283
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...