Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.26-0.59 (-0.47%)
At close: 04:00PM EDT
125.26 0.00 (0.00%)
After hours: 07:56PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024127.24128.73125.05125.26125.266,466,300
Jul 25, 2024126.03127.85125.71125.85125.857,357,100
Jul 24, 2024124.97126.17124.68125.92125.926,338,500
Jul 23, 2024124.99125.62124.18124.38124.384,285,400
Jul 22, 2024125.95126.49125.03125.69125.694,341,800
Jul 19, 2024125.30126.99125.18125.77125.776,848,800
Jul 18, 2024125.30125.60122.37124.25124.259,501,400
Jul 17, 2024125.47126.69124.56125.89125.897,628,000
Jul 16, 2024127.87129.03125.20125.44125.448,194,400
Jul 15, 2024128.00128.34127.20128.12128.126,918,500
Jul 12, 2024129.40129.93127.32127.76127.767,022,300
Jul 11, 2024127.61129.12127.59128.97128.977,048,800
Jul 10, 2024125.88127.48125.83127.30127.304,588,500
Jul 09, 2024125.24126.10123.70126.04126.046,339,000
Jul 08, 2024126.80127.46125.33125.78125.785,743,400
Jul 05, 2024126.53126.60124.91126.45126.456,786,700
Jul 03, 2024127.69127.94125.30125.85125.854,002,100
Jul 02, 2024128.21128.24126.66127.72127.725,645,400
Jul 01, 2024125.38129.19125.10127.90127.9011,533,000
Jun 28, 2024129.54130.97120.87123.80123.8057,055,500
Jun 27, 2024131.99132.29126.78129.82129.8211,927,600
Jun 26, 2024133.38133.43131.49131.50131.508,492,100
Jun 25, 2024133.12134.63132.60132.92132.926,758,400
Jun 24, 2024131.27133.31130.93132.96132.968,553,800
Jun 21, 2024130.17131.20129.09130.72130.7217,182,700
Jun 20, 2024127.39130.43126.75129.67129.6710,348,400
Jun 18, 2024128.27128.73127.09127.99127.996,532,400
Jun 17, 2024128.21128.94127.37127.50127.508,524,000
Jun 17, 20240.77 Dividend
Jun 14, 2024129.16129.87128.65129.48128.717,338,500
Jun 13, 2024130.02130.12128.59129.37128.605,004,200
Jun 12, 2024132.70132.71130.16130.20129.435,822,000
Jun 11, 2024131.00132.17129.74131.84131.0611,453,200
Jun 10, 2024130.63131.68129.65131.49130.716,033,700
Jun 07, 2024130.35131.37130.21130.67129.894,945,600
Jun 06, 2024129.16130.93128.90130.52129.748,088,500
Jun 05, 2024128.48129.94128.07129.45128.685,009,400
Jun 04, 2024127.15129.36126.88128.71127.946,440,100
Jun 03, 2024125.77128.95125.77128.42127.667,702,500
May 31, 2024125.13126.61124.55125.54124.7918,150,500
May 30, 2024125.98127.85122.70124.53123.7913,003,500
May 29, 2024126.14126.45125.28125.90125.158,527,800
May 28, 2024128.84129.08125.74126.09125.3410,263,400
May 24, 2024131.45131.45129.16129.49128.725,982,800
May 23, 2024130.90131.92130.31131.09130.316,830,900
May 22, 2024130.17131.60130.15131.10130.324,407,500
May 21, 2024131.68132.79130.48130.76129.986,254,700
May 20, 2024130.81131.74130.65130.99130.214,860,400
May 17, 2024130.69131.32129.81131.19130.418,281,600
May 16, 2024131.37131.78130.79130.88130.105,518,100
May 15, 2024128.88131.97128.72131.73130.957,237,100
May 14, 2024129.20129.20128.03128.66127.896,154,300
May 13, 2024129.51129.71128.02129.29128.527,109,700
May 10, 2024130.82130.88129.95130.06129.295,722,600
May 09, 2024128.94130.50128.94130.23129.469,216,700
May 08, 2024130.58131.51129.33129.55128.786,659,100
May 07, 2024127.10130.43127.07130.38129.606,682,300
May 06, 2024127.18127.73126.76127.57126.816,552,000
May 03, 2024128.01128.48127.18127.51126.756,221,900
May 02, 2024129.06129.69127.99128.26127.507,422,500
May 01, 2024128.61129.93127.80128.80128.035,895,700
Apr 30, 2024130.92130.92128.98129.22128.456,945,000
Apr 29, 2024131.72132.20129.33130.12129.356,788,000
Apr 26, 2024130.13131.91130.13131.20130.427,758,200
Apr 25, 2024129.69132.80128.76130.72129.9412,750,100
Apr 24, 2024126.82127.59125.35127.00126.247,128,300
Apr 23, 2024128.10128.10126.74126.88126.137,744,000
Apr 22, 2024126.71128.08126.22126.94126.197,805,800
Apr 19, 2024125.65126.12124.89125.78125.038,403,100
Apr 18, 2024125.52125.52124.50125.23124.495,992,700
Apr 17, 2024125.67126.19124.71125.37124.626,122,800
Apr 16, 2024126.56126.80125.03125.06124.325,587,300
Apr 15, 2024126.69127.82125.87126.19125.446,241,000
Apr 12, 2024127.04127.11125.10125.74124.997,369,700
Apr 11, 2024126.55127.14125.46126.15125.406,187,200
Apr 10, 2024125.86127.00125.05126.75126.005,787,700
Apr 09, 2024126.58127.00125.51126.71125.964,696,600
Apr 08, 2024127.64127.92125.88126.56125.816,282,500
Apr 05, 2024127.65128.60127.00127.99127.235,691,800
Apr 04, 2024130.83130.94127.34127.66126.906,753,200
Apr 03, 2024130.35132.30129.43129.90129.137,741,400
Apr 02, 2024130.10130.76129.28130.35129.576,584,200
Apr 01, 2024131.68131.93130.11130.99130.215,377,600
Mar 28, 2024132.00132.42131.08131.95131.1710,189,700
Mar 27, 2024132.87133.10130.11131.75130.9716,061,600
Mar 26, 2024125.78126.08124.85125.52124.778,864,400
Mar 25, 2024124.08125.58123.77125.31124.567,605,800
Mar 22, 2024123.79124.49123.22123.85123.117,022,500
Mar 21, 2024123.69124.19123.06123.62122.888,156,300
Mar 20, 2024121.28123.91120.38123.85123.119,793,200
Mar 19, 2024121.44122.26120.43122.20121.4711,696,600
Mar 18, 2024121.85122.51121.13121.44120.728,311,900
Mar 15, 2024119.84121.94119.23121.52120.8046,476,800
Mar 14, 2024121.32121.32119.66120.51119.7910,132,500
Mar 14, 20240.77 Dividend
Mar 13, 2024123.16123.21120.80122.16120.679,186,000
Mar 12, 2024123.00123.21121.43122.66121.1611,621,800
Mar 11, 2024124.65124.65121.84122.77121.277,769,300
Mar 08, 2024123.23124.04122.06123.50121.999,822,700
Mar 07, 2024123.36124.53122.82123.99122.488,982,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...