Mail

MRK - Merck & Co., Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jul 2019	80.60	81.27	80.12	80.96	80.96	10,421,700
12 Jul 2019	80.85	80.90	78.63	79.73	79.73	18,044,500
11 Jul 2019	83.50	83.67	79.78	81.00	81.00	21,131,800
10 Jul 2019	84.80	85.11	84.35	84.82	84.82	5,721,500
09 Jul 2019	84.24	85.21	84.09	84.86	84.86	8,101,900
08 Jul 2019	85.01	85.50	83.50	84.04	84.04	13,066,100
05 Jul 2019	86.68	86.80	85.49	85.60	85.60	8,365,800
03 Jul 2019	86.06	87.07	85.99	86.90	86.90	6,234,000
02 Jul 2019	84.46	85.51	84.10	85.51	85.51	9,906,100
01 Jul 2019	84.33	84.93	83.89	84.75	84.75	9,812,700
28 Jun 2019	83.97	84.46	82.98	83.85	83.85	44,546,600
27 Jun 2019	83.67	84.69	83.40	83.83	83.83	11,184,800
26 Jun 2019	85.18	85.20	83.09	83.54	83.54	12,027,100
25 Jun 2019	85.55	86.26	84.81	85.24	85.24	8,920,700
24 Jun 2019	84.97	86.03	84.74	85.51	85.51	7,530,000
21 Jun 2019	84.44	84.77	83.64	84.57	84.57	14,345,700
20 Jun 2019	85.98	86.50	84.32	84.60	84.60	11,918,400
19 Jun 2019	84.25	85.56	84.21	85.36	85.36	9,375,400
18 Jun 2019	83.23	84.67	83.23	84.49	84.49	10,901,800
17 Jun 2019	82.70	83.33	82.53	83.30	83.30	6,132,900
14 Jun 2019	82.71	83.37	82.46	82.78	82.78	7,624,000
14 Jun 2019	0.55 Dividend
13 Jun 2019	84.06	84.18	82.53	82.90	82.35	9,727,100
12 Jun 2019	83.14	84.27	83.14	83.71	83.15	10,551,300
11 Jun 2019	82.89	83.41	82.45	82.98	82.43	7,432,900
10 Jun 2019	82.68	82.68	81.65	82.48	81.93	7,191,100
07 Jun 2019	81.82	82.88	81.82	82.46	81.91	8,394,500
06 Jun 2019	82.16	82.44	81.43	81.44	80.90	10,872,100
05 Jun 2019	81.38	82.27	81.08	81.69	81.15	9,372,100
04 Jun 2019	80.75	81.33	80.11	81.08	80.54	8,939,700
03 Jun 2019	79.65	80.92	79.52	80.26	79.73	8,795,900
31 May 2019	79.33	79.92	78.80	79.21	78.68	6,815,600
30 May 2019	79.56	79.82	79.19	79.68	79.15	7,141,000
29 May 2019	80.12	80.37	78.75	79.36	78.83	10,762,300
28 May 2019	81.38	81.94	80.23	80.26	79.73	13,148,600
24 May 2019	81.30	81.94	81.11	81.17	80.63	5,793,500
23 May 2019	80.60	81.19	80.41	81.02	80.48	9,381,200
22 May 2019	79.35	81.15	79.31	80.98	80.44	12,873,900
21 May 2019	79.08	79.73	78.53	79.50	78.97	10,375,700
20 May 2019	78.36	79.27	78.25	78.88	78.36	7,901,900
17 May 2019	78.41	79.07	77.85	78.72	78.20	7,881,400
16 May 2019	77.77	79.89	77.73	79.13	78.61	9,456,900
15 May 2019	76.87	77.88	76.80	77.55	77.04	6,950,900
14 May 2019	77.62	78.08	77.36	77.42	76.91	7,742,200
13 May 2019	76.82	77.53	76.82	77.17	76.66	9,200,100
10 May 2019	78.08	78.33	76.81	78.19	77.67	8,613,700
09 May 2019	77.68	78.51	77.24	78.33	77.81	7,734,600
08 May 2019	78.33	78.71	77.90	78.18	77.66	10,083,500
07 May 2019	78.89	79.29	77.42	77.90	77.38	10,041,400
06 May 2019	78.53	79.79	78.30	79.48	78.95	9,452,800
03 May 2019	79.54	80.14	79.25	80.00	79.47	7,578,800
02 May 2019	78.61	79.83	78.61	79.52	78.99	11,048,800
01 May 2019	78.69	79.73	78.43	78.72	78.20	14,588,400
30 Apr 2019	77.56	78.90	76.00	78.71	78.19	10,752,900
29 Apr 2019	76.59	77.18	76.48	76.78	76.27	7,056,600
26 Apr 2019	76.64	76.99	76.09	76.63	76.12	8,481,100
25 Apr 2019	74.58	76.82	74.46	76.34	75.83	13,353,200
24 Apr 2019	74.73	75.11	73.98	74.73	74.23	12,193,800
23 Apr 2019	73.70	75.25	73.40	74.60	74.11	18,398,400
22 Apr 2019	73.16	73.81	72.74	73.46	72.97	13,882,100
18 Apr 2019	73.48	74.05	72.23	73.19	72.70	31,267,600
17 Apr 2019	77.61	77.62	73.75	73.92	73.43	32,615,900
16 Apr 2019	79.23	79.29	77.42	77.56	77.05	11,957,300
15 Apr 2019	79.31	79.49	78.47	78.53	78.01	13,189,400
12 Apr 2019	80.01	80.44	79.30	79.43	78.90	9,699,200
11 Apr 2019	80.93	80.93	79.39	79.84	79.31	9,933,700
10 Apr 2019	80.86	81.32	80.65	80.82	80.28	6,578,500
09 Apr 2019	80.57	80.98	80.26	80.80	80.26	10,291,300
08 Apr 2019	80.96	81.26	80.35	80.95	80.41	10,101,400
05 Apr 2019	81.97	82.16	81.11	81.15	80.61	9,851,300
04 Apr 2019	83.01	83.20	81.21	81.85	81.31	9,787,900
03 Apr 2019	83.27	83.66	82.75	83.18	82.63	6,250,700
02 Apr 2019	83.46	83.72	82.90	83.21	82.66	5,606,000
01 Apr 2019	83.73	83.85	82.94	83.30	82.75	8,416,300
29 Mar 2019	83.00	83.30	82.71	83.17	82.62	9,683,200
28 Mar 2019	82.79	82.90	82.18	82.63	82.08	6,833,300
27 Mar 2019	82.92	83.06	81.81	82.29	81.74	9,561,800
26 Mar 2019	82.76	83.47	82.57	82.92	82.37	8,819,400
25 Mar 2019	82.07	82.75	81.92	82.35	81.80	7,517,800
22 Mar 2019	82.91	83.45	82.02	82.29	81.74	10,151,900
21 Mar 2019	82.10	83.17	81.85	82.95	82.40	9,039,400
20 Mar 2019	81.85	82.72	81.38	82.08	81.54	11,349,800
19 Mar 2019	81.54	82.00	80.96	81.91	81.37	9,756,100
18 Mar 2019	81.27	81.83	80.92	81.35	80.81	13,700,300
15 Mar 2019	81.50	81.91	80.80	81.57	81.03	16,546,800
14 Mar 2019	81.31	81.76	80.93	81.49	80.95	8,139,700
14 Mar 2019	0.55 Dividend
13 Mar 2019	81.61	82.01	81.19	81.60	80.51	7,690,600
12 Mar 2019	81.17	81.56	80.78	81.23	80.15	8,837,100
11 Mar 2019	80.36	81.03	80.07	80.87	79.79	8,708,600
08 Mar 2019	80.21	80.60	79.05	79.80	78.74	11,179,700
07 Mar 2019	81.03	81.11	80.04	80.45	79.38	10,425,100
06 Mar 2019	81.60	81.76	80.30	80.76	79.68	7,793,100
05 Mar 2019	81.48	82.03	81.22	81.70	80.61	8,299,800
04 Mar 2019	82.03	82.12	80.53	81.37	80.29	8,132,400
01 Mar 2019	81.76	81.93	81.17	81.65	80.56	10,137,600
28 Feb 2019	80.53	81.76	80.53	81.29	80.21	11,057,600
27 Feb 2019	80.54	81.29	80.43	80.62	79.55	7,493,300
26 Feb 2019	80.52	81.10	80.00	80.74	79.66	8,519,000
25 Feb 2019	80.86	80.99	79.99	80.38	79.31	9,295,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes