Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.34-0.39 (-0.37%)
At close: 04:00PM EDT
106.35 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023107.22107.22105.96106.34106.345,027,237
Sept 21, 2023107.27107.88106.42106.73106.735,856,600
Sept 20, 2023108.21108.40107.25107.31107.314,593,600
Sept 19, 2023107.65108.18106.91107.36107.365,818,300
Sept 18, 2023107.77107.94106.85107.82107.823,911,300
Sept 15, 2023108.12108.93107.26107.52107.529,639,000
Sept 14, 2023107.69108.51106.96108.24108.246,872,400
Sept 14, 20230.73 Dividend
Sept 13, 2023108.98109.67107.67107.81107.086,761,500
Sept 12, 2023108.42109.48107.55109.02108.284,605,400
Sept 11, 2023109.33109.44108.34108.60107.865,069,300
Sept 08, 2023107.54109.14107.54109.05108.316,807,500
Sept 07, 2023106.91108.69106.86107.94107.218,532,600
Sept 06, 2023106.76107.00104.92106.49105.777,926,100
Sept 05, 2023109.46109.72107.49107.51106.786,379,900
Sept 01, 2023109.65110.37109.25109.84109.104,941,300
Aug 31, 2023110.12110.54108.89108.98108.249,212,000
Aug 30, 2023110.30110.80109.72110.21109.464,785,000
Aug 29, 2023109.28110.52108.93109.99109.255,673,100
Aug 28, 2023110.23110.61108.65108.93108.194,335,600
Aug 25, 2023109.94110.33108.98110.21109.464,839,100
Aug 24, 2023110.95112.02109.09109.45108.716,487,700
Aug 23, 2023109.99111.89109.82111.30110.5510,588,200
Aug 22, 2023109.60109.60107.20107.23106.506,026,000
Aug 21, 2023109.09110.00108.95109.64108.906,012,500
Aug 18, 2023108.97109.50108.21109.20108.466,710,400
Aug 17, 2023108.66110.28108.32108.92108.186,457,800
Aug 16, 2023108.50109.47108.28108.73107.995,332,900
Aug 15, 2023108.89109.42108.42108.66107.925,118,700
Aug 14, 2023107.92109.43107.31108.91108.178,427,200
Aug 11, 2023105.95107.71105.59107.44106.715,904,300
Aug 10, 2023106.21107.04105.42105.57104.866,525,700
Aug 09, 2023106.27106.79105.79106.10105.386,479,500
Aug 08, 2023105.69107.19105.69106.41105.6910,152,200
Aug 07, 2023105.29106.28104.42106.09105.378,259,100
Aug 04, 2023105.64106.42104.51105.00104.296,700,700
Aug 03, 2023105.08105.78104.87105.73105.016,039,300
Aug 02, 2023106.03108.14104.88105.70104.9810,873,500
Aug 01, 2023109.60109.60105.14105.28104.5710,009,200
Jul 31, 2023106.55106.77105.67106.65105.937,397,500
Jul 28, 2023105.43106.65105.24106.34105.626,903,800
Jul 27, 2023107.24107.62105.17105.27104.569,813,100
Jul 26, 2023106.80108.01106.06107.14106.417,042,700
Jul 25, 2023107.64108.72107.32107.53106.806,498,700
Jul 24, 2023109.99110.34108.50108.79108.056,045,500
Jul 21, 2023108.73110.62108.38110.39109.648,193,500
Jul 20, 2023106.55108.95106.06108.46107.738,073,000
Jul 19, 2023106.16107.38105.91105.95105.236,608,600
Jul 18, 2023105.88107.03105.35105.95105.237,499,100
Jul 17, 2023107.04107.44105.29105.57104.867,376,400
Jul 14, 2023106.26107.68106.26107.34106.617,209,300
Jul 13, 2023107.33107.91106.26106.32105.609,764,400
Jul 12, 2023108.37109.05107.19107.47106.748,376,700
Jul 11, 2023109.48110.02108.25108.70107.966,084,900
Jul 10, 2023109.14110.60109.10109.96109.225,949,200
Jul 07, 2023111.07111.50108.76109.00108.2611,314,800
Jul 06, 2023112.90113.44111.71111.75110.997,257,400
Jul 05, 2023114.04114.43113.42113.70112.935,861,500
Jul 03, 2023114.47114.62113.53114.33113.562,834,600
Jun 30, 2023113.79115.61113.43115.39114.618,090,600
Jun 29, 2023112.25113.88111.81113.54112.776,281,800
Jun 28, 2023113.45113.57111.44112.44111.688,173,800
Jun 27, 2023112.83113.71111.87113.32112.557,093,900
Jun 26, 2023114.44114.60111.78113.08112.317,685,100
Jun 23, 2023114.16114.91113.02114.60113.8216,407,900
Jun 22, 2023111.60113.84111.60113.72112.957,884,100
Jun 21, 2023110.11111.52109.52111.16110.416,854,800
Jun 20, 2023109.08110.86109.03110.23109.487,744,400
Jun 16, 2023109.50110.46109.06109.32108.5815,844,300
Jun 15, 2023108.40109.90108.34109.40108.667,305,700
Jun 14, 2023109.72109.93108.35108.66107.926,137,300
Jun 14, 20230.73 Dividend
Jun 13, 2023108.59110.64108.05109.99108.527,304,200
Jun 12, 2023110.19110.99108.60109.86108.397,468,500
Jun 09, 2023110.19111.51109.02110.71109.236,521,900
Jun 08, 2023108.31111.07108.00110.32108.858,352,700
Jun 07, 2023109.63109.67106.87108.61107.1612,420,500
Jun 06, 2023113.55113.72109.28110.01108.546,960,200
Jun 05, 2023113.00114.48112.91113.11111.605,185,500
Jun 02, 2023111.11112.73110.72112.52111.025,791,500
Jun 01, 2023110.66111.59109.88110.93109.456,959,900
May 31, 2023108.47111.15108.47110.41108.9314,563,500
May 30, 2023110.13110.71108.97109.17107.717,768,100
May 26, 2023112.00113.19110.65111.07109.596,378,200
May 25, 2023113.50113.50111.09112.30110.807,037,500
May 24, 2023114.11114.32112.55113.60112.084,509,500
May 23, 2023113.97114.79113.05113.27111.767,733,000
May 22, 2023115.48117.08114.33114.49112.965,607,400
May 19, 2023114.33116.24114.10115.49113.957,647,000
May 18, 2023114.14115.07113.33114.00112.486,437,100
May 17, 2023116.37116.66113.48114.76113.237,210,400
May 16, 2023115.88116.76115.29116.08114.534,278,200
May 15, 2023117.14117.74115.49116.37114.815,697,200
May 12, 2023118.00118.55116.70117.14115.575,233,100
May 11, 2023117.58117.79116.38117.55115.985,596,700
May 10, 2023117.41118.17116.42117.90116.325,605,400
May 09, 2023118.25118.63117.34117.43115.864,933,100
May 08, 2023117.08118.44116.44118.38116.805,157,300
May 05, 2023117.38117.89116.56117.68116.114,534,000
May 04, 2023118.00118.00116.49117.37115.806,490,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...