MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 202076.1776.6676.0776.3776.376,066,300
21 May 202076.7677.0376.2776.5576.558,588,100
20 May 202078.0378.2476.6876.8976.8910,522,600
19 May 202079.4779.7377.3577.5577.5510,106,700
18 May 202081.0081.0079.2379.7279.7211,977,700
15 May 202080.1180.5578.8379.7879.788,938,200
14 May 202077.2880.1377.2680.0580.0510,885,100
13 May 202076.6678.8076.5877.8977.8910,434,300
12 May 202078.1578.7077.1277.1977.199,107,500
11 May 202076.0378.0775.9277.9177.9110,134,800
08 May 202076.5076.9675.9776.4076.408,389,000
07 May 202077.0077.1275.4375.6075.6012,025,200
06 May 202078.3578.6477.0877.1277.1211,846,300
05 May 202077.2578.8076.7778.0178.017,062,400
04 May 202078.0278.0376.2276.8676.868,444,900
01 May 202078.8678.8676.9377.6777.679,082,600
30 Apr 202079.8280.4079.1479.3479.3411,105,800
29 Apr 202082.1982.1979.0380.7780.7713,060,300
28 Apr 202081.1882.2380.1781.1881.1819,345,000
27 Apr 202081.2384.6780.8383.9883.9812,201,100
24 Apr 202081.6082.1081.0281.4381.437,334,900
23 Apr 202080.1981.8880.1780.8880.887,779,100
22 Apr 202079.2080.6578.8379.9879.9811,387,300
21 Apr 202081.6282.3078.2178.5678.5617,057,800
20 Apr 202082.8284.1380.7683.1083.1011,141,000
17 Apr 202083.9584.1682.4483.4683.4614,726,300
16 Apr 202082.6583.3382.2683.0083.008,726,200
15 Apr 202081.2382.9680.5682.0782.0710,314,000
14 Apr 202082.3383.2080.7382.8482.8411,598,600
13 Apr 202081.8282.4779.8380.5480.547,353,700
09 Apr 202081.1783.2980.1882.4982.4913,241,600
08 Apr 202079.1883.0078.3481.6281.6210,956,000
07 Apr 202081.6881.9778.4078.5678.5610,169,800
06 Apr 202078.3380.8577.9080.3180.3113,658,500
03 Apr 202076.2877.4475.3276.2576.259,579,400
02 Apr 202075.9877.1274.0376.8776.8712,255,100
01 Apr 202074.6675.4772.9973.8073.8011,131,000
31 Mar 202076.2577.6075.5276.9476.9414,389,000
30 Mar 202073.6277.5972.8876.9576.9515,079,500
27 Mar 202071.8073.4371.2571.7371.7311,896,200
26 Mar 202068.1474.1868.1073.5373.5317,226,000
25 Mar 202068.4170.3866.7568.2268.2217,472,800
24 Mar 202068.9969.7567.1969.0569.0518,990,400
23 Mar 202070.2771.6165.2566.4066.4017,533,400
20 Mar 202069.5572.5068.5071.3671.3622,019,000
19 Mar 202071.3572.8668.9170.7370.7318,386,200
18 Mar 202071.4574.6668.8371.6371.6317,708,500
17 Mar 202071.6576.0771.3874.4874.4823,612,400
16 Mar 202070.7776.0967.1269.9269.9219,855,300
13 Mar 202076.2277.2372.2676.7576.7524,672,800
13 Mar 20200.61 Dividend
12 Mar 202074.4078.0673.2674.4573.8421,626,700
11 Mar 202079.8380.1678.0379.2578.6013,620,400
10 Mar 202080.4882.1877.5082.0281.3516,724,700
09 Mar 202078.0080.7276.9978.9678.3118,075,200
06 Mar 202079.9782.6279.4382.2081.5313,557,800
05 Mar 202081.5382.7780.9481.5880.9114,330,000
04 Mar 202081.5083.0779.8882.9782.2919,297,900
03 Mar 202081.4082.4077.9179.1378.4816,597,900
02 Mar 202077.1381.5577.0881.3780.7017,977,600
28 Feb 202076.6877.4974.1876.5675.9327,922,000
27 Feb 202080.7181.7578.0078.0877.4415,013,600
26 Feb 202080.6681.6379.7779.9479.2911,393,400
25 Feb 202081.5381.9479.8580.2779.6112,568,400
24 Feb 202080.6182.5980.5781.3380.6613,105,100
21 Feb 202082.1982.6381.7182.3481.678,870,200
20 Feb 202082.2282.8381.7282.4981.8110,440,200
19 Feb 202083.0883.1181.5782.0081.3311,202,500
18 Feb 202082.8883.1182.2682.4681.789,558,500
14 Feb 202082.2382.8081.6782.6581.978,343,000
13 Feb 202082.9382.9381.4581.9781.3018,500,700
12 Feb 202085.0485.2382.9083.2582.5718,731,800
11 Feb 202085.8686.0084.9585.2584.559,783,100
10 Feb 202085.0885.9884.9485.6684.9610,105,900
07 Feb 202085.8985.9484.8385.0884.3810,896,400
06 Feb 202086.0286.2385.2685.6884.9815,372,300
05 Feb 202084.6886.7484.0085.8385.1327,948,600
04 Feb 202088.4389.2088.0688.3687.6414,400,100
03 Feb 202086.0488.2286.0487.3486.629,286,100
31 Jan 202086.3886.6785.0085.4484.749,180,900
30 Jan 202086.9587.1386.2086.5085.7910,511,900
29 Jan 202086.6088.1686.4387.2486.538,121,400
28 Jan 202086.4486.7185.9086.2585.549,061,400
27 Jan 202085.1086.5184.7186.1085.3910,350,700
24 Jan 202088.6388.8385.5885.9885.2814,270,000
23 Jan 202089.6689.6688.2688.5687.8312,593,600
22 Jan 202090.1790.4689.6289.6588.927,443,200
21 Jan 202090.7290.9789.7189.9789.239,563,100
17 Jan 202091.2891.6390.8690.9790.229,667,200
16 Jan 202091.8692.0691.0591.1890.436,920,300
15 Jan 202090.1091.6190.0991.5490.799,173,700
14 Jan 202089.2789.9388.8789.9389.198,230,600
13 Jan 202089.5289.6389.0289.5188.789,791,500
10 Jan 202089.7290.1189.4589.5388.805,673,000
09 Jan 202088.9590.0588.7889.3888.659,269,800
08 Jan 202089.0989.5088.4188.6087.8714,504,300
07 Jan 202090.8091.1289.1289.2088.4710,622,400
06 Jan 202091.2391.7490.9991.6490.897,178,400
03 Jan 202090.6892.0790.5191.2590.505,633,300
02 Jan 202091.0892.1490.3792.0491.297,873,500
*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