UK markets close in 6 hours 36 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.44-0.08 (-0.07%)
At close: 04:01PM EDT
121.64 +0.20 (+0.16%)
Pre-market: 05:39AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024121.85122.51121.13121.44121.448,311,100
15 Mar 2024119.84121.94119.23121.52121.5246,476,800
14 Mar 2024121.32121.32119.66120.51120.5110,132,500
14 Mar 20240.77 Dividend
13 Mar 2024123.16123.21120.80122.16121.399,186,000
12 Mar 2024123.00123.21121.43122.66121.8911,621,800
11 Mar 2024124.65124.65121.84122.77122.007,769,300
08 Mar 2024123.23124.04122.06123.50122.729,822,700
07 Mar 2024123.36124.53122.82123.99123.218,982,200
06 Mar 2024122.84124.76122.51123.75122.978,251,400
05 Mar 2024124.68125.04122.39122.83122.068,277,800
04 Mar 2024124.46126.54123.29124.05123.2712,706,200
01 Mar 2024126.87127.85126.42126.96126.166,023,400
29 Feb 2024128.10128.85127.06127.15126.3511,246,100
28 Feb 2024129.34129.40127.70128.19127.385,697,200
27 Feb 2024128.26129.16127.80129.03128.224,780,200
26 Feb 2024129.38129.70128.47128.84128.035,158,400
23 Feb 2024129.79130.24128.86129.45128.635,177,400
22 Feb 2024128.15129.72127.65129.26128.456,517,400
21 Feb 2024127.44128.16126.80128.12127.314,849,200
20 Feb 2024128.13129.29127.21127.37126.576,952,800
16 Feb 2024126.50128.09126.17127.79126.986,266,500
15 Feb 2024125.97127.23125.95126.54125.745,756,700
14 Feb 2024125.61126.03124.82125.82125.036,622,400
13 Feb 2024125.98126.86124.48125.43124.647,273,400
12 Feb 2024125.00125.48124.40125.34124.555,257,400
09 Feb 2024126.22126.69125.04125.45124.667,891,200
08 Feb 2024127.32127.48125.95126.61125.816,308,300
07 Feb 2024126.90128.06126.50127.47126.676,742,800
06 Feb 2024126.61127.52126.07126.88126.086,153,000
05 Feb 2024126.98127.80125.70126.18125.388,027,700
02 Feb 2024126.71127.56126.11126.41125.6110,175,100
01 Feb 2024123.65126.43122.77126.38125.5811,650,700
31 Jan 2024122.53122.85120.50120.78120.0210,779,000
30 Jan 2024121.28121.76120.18121.66120.897,469,500
29 Jan 2024121.35121.46120.49121.28120.529,138,200
26 Jan 2024120.51121.02120.08120.82120.068,300,300
25 Jan 2024118.66120.18118.66120.13119.376,689,800
24 Jan 2024119.70119.95118.44118.88118.135,859,900
23 Jan 2024118.14119.99117.27119.84119.086,501,400
22 Jan 2024119.04119.97118.86119.43118.688,786,200
19 Jan 2024118.21119.02117.72118.89118.147,535,300
18 Jan 2024117.65118.62116.62118.54117.7910,524,700
17 Jan 2024119.18119.40117.61118.13117.395,591,400
16 Jan 2024118.49119.34117.94118.49117.746,832,300
12 Jan 2024118.07118.67117.65118.63117.886,822,100
11 Jan 2024118.80118.90117.08118.43117.685,754,400
10 Jan 2024118.19119.17117.74118.86118.117,129,100
09 Jan 2024117.51119.94117.21118.43117.688,822,300
08 Jan 2024117.59117.89116.18117.38116.648,193,100
05 Jan 2024117.10117.45116.64117.22116.486,860,100
04 Jan 2024115.92117.65115.86117.01116.2711,492,200
03 Jan 2024114.27115.90114.16114.77114.0510,721,900
02 Jan 2024109.16113.32109.16113.24112.5311,920,100
29 Dec 2023108.99109.24108.79109.02108.335,886,100
28 Dec 2023108.30109.06108.13108.77108.085,530,400
27 Dec 2023107.31108.07107.01107.98107.305,387,000
26 Dec 2023107.50108.09107.22107.63106.954,727,700
22 Dec 2023107.15108.06106.84107.70107.026,028,100
21 Dec 2023105.79106.61105.34106.39105.725,919,400
20 Dec 2023107.14107.14105.24105.36104.708,441,600
19 Dec 2023106.05106.66105.44106.49105.828,043,100
18 Dec 2023106.16107.21105.63106.04105.3712,805,600
15 Dec 2023104.89106.27104.26105.11104.4526,392,900
14 Dec 2023106.68107.21105.14105.88105.2110,723,000
14 Dec 20230.77 Dividend
13 Dec 2023104.16107.11103.97107.11105.6710,995,000
12 Dec 2023104.48104.79103.42104.36102.967,933,500
11 Dec 2023104.85105.47103.57104.37102.977,429,700
08 Dec 2023103.79104.01102.65103.75102.357,530,000
07 Dec 2023105.59105.60103.73103.88102.489,602,200
06 Dec 2023106.25106.57105.43105.63104.219,954,800
05 Dec 2023104.92106.40104.18106.23104.8010,789,100
04 Dec 2023103.73105.38103.73105.06103.6510,169,900
01 Dec 2023102.85103.68102.66103.46102.076,856,400
30 Nov 2023100.84102.69100.28102.48101.1029,299,700
29 Nov 2023100.28101.1799.80101.1399.7710,286,800
28 Nov 2023101.31101.35100.01100.1898.838,738,500
27 Nov 2023101.91102.15100.70101.43100.077,356,500
24 Nov 2023102.26102.51101.44101.87100.503,168,000
22 Nov 2023102.20102.68101.11101.68100.315,724,000
21 Nov 2023103.00103.63101.85102.21100.847,403,500
20 Nov 2023100.97102.93100.89102.68101.307,449,900
17 Nov 2023102.00102.42100.96101.75100.386,767,000
16 Nov 2023101.83102.06101.03101.99100.627,889,700
15 Nov 2023101.88102.17100.72101.3599.997,392,600
14 Nov 2023102.66103.22101.90102.17100.806,944,400
13 Nov 2023101.09102.55100.58102.47101.095,878,200
10 Nov 2023102.84103.36100.60101.39100.037,627,100
09 Nov 2023104.71104.71102.15102.38101.007,377,000
08 Nov 2023103.98105.17103.84104.40103.008,152,100
07 Nov 2023104.35104.72103.73104.00102.606,616,400
06 Nov 2023104.08104.37103.14104.34102.945,951,200
03 Nov 2023103.37104.25102.78103.38101.996,005,900
02 Nov 2023102.74103.06101.65102.85101.475,379,100
01 Nov 2023103.55104.23102.73102.85101.475,838,100
31 Oct 2023102.77103.55101.40102.70101.327,522,600
30 Oct 2023103.28104.50102.61102.68101.306,915,500
27 Oct 2023105.32105.57102.22102.82101.448,933,800
26 Oct 2023103.10107.23102.99105.55104.1311,335,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...