Canada markets close in 4 hours 28 minutes

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.03+1.93 (+1.85%)
As of 11:32AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 2023104.82106.90104.82106.03106.032,406,041
Mar 17, 2023107.15107.31103.49104.10104.1026,386,000
Mar 16, 2023106.50107.71104.23107.34107.349,441,500
Mar 15, 2023106.48108.03105.57107.63107.6310,942,700
Mar 14, 2023105.45107.13104.52106.97106.979,806,900
Mar 14, 20230.73 Dividend
Mar 13, 2023104.47108.84104.40105.73105.0010,687,100
Mar 10, 2023107.44110.72107.34107.69106.959,733,200
Mar 09, 2023109.30109.90107.11107.60106.865,842,500
Mar 08, 2023110.93111.28107.59108.28107.538,440,800
Mar 07, 2023111.77112.18110.72111.27110.5013,805,300
Mar 06, 2023107.66111.24107.45111.10110.3317,776,600
Mar 03, 2023107.38107.39106.13106.88106.146,123,800
Mar 02, 2023106.63107.37106.10107.01106.275,097,500
Mar 01, 2023105.96107.55105.96106.65105.916,099,000
Feb 28, 2023108.83108.84106.16106.24105.5110,209,900
Feb 27, 2023110.03110.13108.52109.36108.605,654,800
Feb 24, 2023110.09110.33108.89109.89109.135,787,900
Feb 23, 2023109.26111.24109.10110.59109.836,922,800
Feb 22, 2023110.21110.32108.92109.16108.417,213,900
Feb 21, 2023108.90109.88108.63109.07108.326,741,500
Feb 17, 2023106.33109.54105.52109.52108.769,474,600
Feb 16, 2023106.82107.46106.23106.51105.775,959,300
Feb 15, 2023108.53108.79107.56107.68106.946,416,600
Feb 14, 2023109.95110.00108.19108.74107.996,983,900
Feb 13, 2023108.71109.57108.35109.55108.797,383,100
Feb 10, 2023106.97108.77106.87108.57107.827,609,600
Feb 09, 2023106.86107.84106.54106.72105.987,976,800
Feb 08, 2023105.81107.52105.32106.64105.908,596,300
Feb 07, 2023103.70105.93103.56105.68104.957,904,700
Feb 06, 2023103.43104.62102.84104.03103.319,054,500
Feb 03, 2023103.22103.79102.48102.94102.2311,210,800
Feb 02, 2023104.02105.81101.75103.46102.7516,229,900
Feb 01, 2023106.97107.43106.08106.98106.2410,103,200
Jan 31, 2023106.10107.44105.90107.41106.677,938,900
Jan 30, 2023105.57106.50105.50106.09105.366,476,600
Jan 27, 2023106.21106.68105.11105.38104.657,784,900
Jan 26, 2023108.53108.55105.82106.87106.139,672,700
Jan 25, 2023108.71109.93108.33108.59107.846,168,000
Jan 24, 2023110.00110.00106.39108.52107.777,424,200
Jan 23, 2023109.93110.36109.17109.88109.128,998,800
Jan 20, 2023109.38109.99108.65109.94109.189,216,500
Jan 19, 2023108.44110.18108.10109.90109.146,772,900
Jan 18, 2023109.92110.10108.58108.79108.048,799,500
Jan 17, 2023112.03112.49110.32110.45109.6910,241,100
Jan 13, 2023111.20112.44110.95112.25111.475,757,800
Jan 12, 2023110.92112.10110.03111.77111.008,914,800
Jan 11, 2023109.34111.31108.75111.07110.308,626,500
Jan 10, 2023110.56112.01109.88110.81110.0412,122,800
Jan 09, 2023114.88114.93109.94110.38109.6212,858,800
Jan 06, 2023114.32115.49114.05114.84114.058,632,300
Jan 05, 2023111.59113.91111.42113.64112.869,578,900
Jan 04, 2023112.32112.61111.24112.08111.318,698,600
Jan 03, 2023110.41111.20109.49111.14110.378,062,500
Dec 30, 2022111.23111.42110.12110.95110.185,498,600
Dec 29, 2022111.39111.70110.75110.82110.054,467,200
Dec 28, 2022112.89112.89111.06111.08110.315,107,800
Dec 27, 2022112.41112.59111.53112.12111.355,125,800
Dec 23, 2022111.25112.13110.87111.86111.094,547,400
Dec 22, 2022110.90111.69110.21111.24110.478,373,700
Dec 21, 2022110.10111.19109.54111.11110.346,640,900
Dec 20, 2022109.94110.66109.16109.71108.958,022,000
Dec 19, 2022109.19110.10108.77109.44108.686,949,500
Dec 16, 2022109.24109.70108.27109.20108.4529,465,900
Dec 15, 2022110.24110.77109.23109.63108.879,871,400
Dec 14, 2022110.52112.17110.04111.55110.7810,788,300
Dec 14, 20220.73 Dividend
Dec 13, 2022111.26111.26109.00110.91109.4215,836,900
Dec 12, 2022107.93109.10107.32108.97107.5110,956,600
Dec 09, 2022110.98111.37108.75108.78107.329,667,800
Dec 08, 2022110.28111.02110.12110.85109.367,354,800
Dec 07, 2022109.15110.71109.00110.09108.618,270,400
Dec 06, 2022110.36110.76108.42108.93107.477,458,700
Dec 05, 2022109.81110.23109.21110.01108.536,961,900
Dec 02, 2022109.00110.09108.71110.04108.566,943,600
Dec 01, 2022109.75110.98108.77109.80108.3210,110,500
Nov 30, 2022108.70110.33107.63110.12108.6420,305,800
Nov 29, 2022108.00109.06107.55108.84107.389,352,400
Nov 28, 2022107.13108.90107.13108.45106.999,524,500
Nov 25, 2022106.56107.50106.56107.50106.063,163,700
Nov 23, 2022106.75107.30106.30106.82105.385,749,600
Nov 22, 2022106.13107.10106.05106.90105.468,295,700
Nov 21, 2022105.00105.87104.23105.61104.198,899,300
Nov 18, 2022102.63104.60102.63104.23102.8311,626,300
Nov 17, 2022100.41102.35100.27102.31100.938,496,800
Nov 16, 202299.58100.8099.4999.9398.598,757,700
Nov 15, 2022100.40100.7498.7199.6098.267,965,900
Nov 14, 202298.70101.6998.70100.3599.008,958,200
Nov 11, 2022100.53100.8197.3397.9696.6413,342,800
Nov 10, 2022102.70102.81100.60101.89100.529,556,000
Nov 09, 2022101.30103.76101.28101.59100.2210,602,900
Nov 08, 2022100.07101.9799.53101.50100.148,503,900
Nov 07, 202298.50100.3697.67100.0798.728,644,500
Nov 04, 202299.0099.3897.9699.2097.878,877,600
Nov 03, 202299.0099.2498.0098.7597.429,912,700
Nov 02, 202299.65101.0398.9899.4098.069,503,500
Nov 01, 2022100.65101.0798.9599.7698.4211,079,300
Oct 31, 202299.95101.3699.31101.2099.8411,043,800
Oct 28, 2022100.24101.1498.55100.7799.4211,228,000
Oct 27, 202299.84101.5099.5099.7498.4012,218,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...