Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.49-1.60 (-1.22%)
At close: 04:00PM EDT
129.49 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 2024131.45131.45129.16129.49129.495,982,800
May 23, 2024130.90131.92130.31131.09131.096,830,900
May 22, 2024130.17131.60130.15131.10131.104,407,500
May 21, 2024131.68132.79130.48130.76130.766,254,700
May 20, 2024130.81131.74130.65130.99130.994,860,400
May 17, 2024130.69131.32129.81131.19131.198,281,600
May 16, 2024131.37131.78130.79130.88130.885,518,100
May 15, 2024128.88131.97128.72131.73131.737,237,100
May 14, 2024129.20129.20128.03128.66128.666,154,300
May 13, 2024129.51129.71128.02129.29129.297,109,700
May 10, 2024130.82130.88129.95130.06130.065,722,600
May 09, 2024128.94130.50128.94130.23130.239,216,700
May 08, 2024130.58131.51129.33129.55129.556,659,100
May 07, 2024127.10130.43127.07130.38130.386,682,300
May 06, 2024127.18127.73126.76127.57127.576,552,000
May 03, 2024128.01128.48127.18127.51127.516,221,900
May 02, 2024129.06129.69127.99128.26128.267,422,500
May 01, 2024128.61129.93127.80128.80128.805,895,700
Apr 30, 2024130.92130.92128.98129.22129.226,945,000
Apr 29, 2024131.72132.20129.33130.12130.126,788,000
Apr 26, 2024130.13131.91130.13131.20131.207,758,200
Apr 25, 2024129.69132.80128.76130.72130.7212,750,100
Apr 24, 2024126.82127.59125.35127.00127.007,128,300
Apr 23, 2024128.10128.10126.74126.88126.887,744,000
Apr 22, 2024126.71128.08126.22126.94126.947,805,800
Apr 19, 2024125.65126.12124.89125.78125.788,403,100
Apr 18, 2024125.52125.52124.50125.23125.235,992,700
Apr 17, 2024125.67126.19124.71125.37125.376,122,800
Apr 16, 2024126.56126.80125.03125.06125.065,587,300
Apr 15, 2024126.69127.82125.87126.19126.196,241,000
Apr 12, 2024127.04127.11125.10125.74125.747,369,700
Apr 11, 2024126.55127.14125.46126.15126.156,187,200
Apr 10, 2024125.86127.00125.05126.75126.755,787,700
Apr 09, 2024126.58127.00125.51126.71126.714,696,600
Apr 08, 2024127.64127.92125.88126.56126.566,282,500
Apr 05, 2024127.65128.60127.00127.99127.995,691,800
Apr 04, 2024130.83130.94127.34127.66127.666,753,200
Apr 03, 2024130.35132.30129.43129.90129.907,741,400
Apr 02, 2024130.10130.76129.28130.35130.356,584,200
Apr 01, 2024131.68131.93130.11130.99130.995,377,600
Mar 28, 2024132.00132.42131.08131.95131.9510,189,700
Mar 27, 2024132.87133.10130.11131.75131.7516,061,600
Mar 26, 2024125.78126.08124.85125.52125.528,864,400
Mar 25, 2024124.08125.58123.77125.31125.317,605,800
Mar 22, 2024123.79124.49123.22123.85123.857,022,500
Mar 21, 2024123.69124.19123.06123.62123.628,156,300
Mar 20, 2024121.28123.91120.38123.85123.859,793,200
Mar 19, 2024121.44122.26120.43122.20122.2011,696,600
Mar 18, 2024121.85122.51121.13121.44121.448,311,900
Mar 15, 2024119.84121.94119.23121.52121.5246,476,800
Mar 14, 2024121.32121.32119.66120.51120.5110,132,500
Mar 14, 20240.77 Dividend
Mar 13, 2024123.16123.21120.80122.16121.399,186,000
Mar 12, 2024123.00123.21121.43122.66121.8911,621,800
Mar 11, 2024124.65124.65121.84122.77122.007,769,300
Mar 08, 2024123.23124.04122.06123.50122.729,822,700
Mar 07, 2024123.36124.53122.82123.99123.218,982,200
Mar 06, 2024122.84124.76122.51123.75122.978,251,400
Mar 05, 2024124.68125.04122.39122.83122.068,277,800
Mar 04, 2024124.46126.54123.29124.05123.2712,706,200
Mar 01, 2024126.87127.85126.42126.96126.166,023,400
Feb 29, 2024128.10128.85127.06127.15126.3511,246,100
Feb 28, 2024129.34129.40127.70128.19127.385,697,200
Feb 27, 2024128.26129.16127.80129.03128.224,780,200
Feb 26, 2024129.38129.70128.47128.84128.035,158,400
Feb 23, 2024129.79130.24128.86129.45128.635,177,400
Feb 22, 2024128.15129.72127.65129.26128.456,517,400
Feb 21, 2024127.44128.16126.80128.12127.314,849,200
Feb 20, 2024128.13129.29127.21127.37126.576,952,800
Feb 16, 2024126.50128.09126.17127.79126.986,266,500
Feb 15, 2024125.97127.23125.95126.54125.745,756,700
Feb 14, 2024125.61126.03124.82125.82125.036,622,400
Feb 13, 2024125.98126.86124.48125.43124.647,273,400
Feb 12, 2024125.00125.48124.40125.34124.555,257,400
Feb 09, 2024126.22126.69125.04125.45124.667,891,200
Feb 08, 2024127.32127.48125.95126.61125.816,308,300
Feb 07, 2024126.90128.06126.50127.47126.676,742,800
Feb 06, 2024126.61127.52126.07126.88126.086,153,000
Feb 05, 2024126.98127.80125.70126.18125.388,027,700
Feb 02, 2024126.71127.56126.11126.41125.6110,175,100
Feb 01, 2024123.65126.43122.77126.38125.5811,650,700
Jan 31, 2024122.53122.85120.50120.78120.0210,779,000
Jan 30, 2024121.28121.76120.18121.66120.897,469,500
Jan 29, 2024121.35121.46120.49121.28120.529,138,200
Jan 26, 2024120.51121.02120.08120.82120.068,300,300
Jan 25, 2024118.66120.18118.66120.13119.376,689,800
Jan 24, 2024119.70119.95118.44118.88118.135,859,900
Jan 23, 2024118.14119.99117.27119.84119.086,501,400
Jan 22, 2024119.04119.97118.86119.43118.688,786,200
Jan 19, 2024118.21119.02117.72118.89118.147,535,300
Jan 18, 2024117.65118.62116.62118.54117.7910,524,700
Jan 17, 2024119.18119.40117.61118.13117.395,591,400
Jan 16, 2024118.49119.34117.94118.49117.746,832,300
Jan 12, 2024118.07118.67117.65118.63117.886,822,100
Jan 11, 2024118.80118.90117.08118.43117.685,754,400
Jan 10, 2024118.19119.17117.74118.86118.117,129,100
Jan 09, 2024117.51119.94117.21118.43117.688,822,300
Jan 08, 2024117.59117.89116.18117.38116.648,193,100
Jan 05, 2024117.10117.45116.64117.22116.486,860,100
Jan 04, 2024115.92117.65115.86117.01116.2711,492,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...