Canada markets close in 3 hours 1 minute

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
85.94-0.24 (-0.28%)
As of 12:59PM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202286.8287.6385.6885.9485.943,119,792
Sept 26, 202286.1286.7185.2986.1886.188,841,000
Sept 23, 202287.4088.0186.0986.7886.789,037,800
Sept 22, 202284.5588.1584.5587.5187.5112,329,700
Sept 21, 202286.2586.5084.5284.5384.537,190,800
Sept 20, 202286.0786.4585.5986.0086.005,454,800
Sept 19, 202286.8586.9485.6486.6486.647,748,600
Sept 16, 202286.6087.8786.4087.7287.7214,841,700
Sept 15, 202287.1587.4386.2086.7586.758,006,800
Sept 14, 202287.0087.6486.3886.9586.959,418,700
Sept 14, 20220.69 Dividend
Sept 13, 202287.3287.6186.1186.2885.597,650,000
Sept 12, 202288.1389.1787.8288.1687.456,351,500
Sept 09, 202287.5988.1787.2787.3486.647,480,100
Sept 08, 202286.5087.4586.1387.4286.728,109,200
Sept 07, 202286.5687.0085.0786.8786.186,121,700
Sept 06, 202286.5887.2786.1686.4285.738,244,300
Sept 02, 202287.2487.7885.8886.2385.546,997,500
Sept 01, 202285.6487.4685.3687.1586.457,528,600
Aug 31, 202287.0487.1385.1685.3684.6811,602,000
Aug 30, 202287.4787.5786.5886.8886.196,754,000
Aug 29, 202288.8389.0087.5687.5986.897,850,200
Aug 26, 202290.2890.7489.0989.2688.555,695,300
Aug 25, 202290.5190.5189.0790.2789.555,884,300
Aug 24, 202290.2090.3289.5490.0189.295,553,300
Aug 23, 202290.8890.9989.7290.2089.485,208,800
Aug 22, 202291.8192.2291.0191.1690.436,652,100
Aug 19, 202291.5593.0291.5392.0891.348,828,700
Aug 18, 202291.5091.8490.5391.4090.676,111,600
Aug 17, 202290.3491.8990.3091.0490.316,486,000
Aug 16, 202289.9690.9089.8790.5989.875,661,200
Aug 15, 202290.8390.8489.8990.6089.886,339,800
Aug 12, 202288.9991.0388.9591.0290.2912,317,300
Aug 11, 202287.8189.8287.3688.9388.227,396,800
Aug 10, 202290.0390.1388.1989.1988.488,140,200
Aug 09, 202288.7590.2486.8189.5288.8013,215,500
Aug 08, 202287.3088.7886.9288.4987.788,149,400
Aug 05, 202286.5387.5386.0287.4186.718,801,200
Aug 04, 202287.8187.8986.6486.8286.137,993,800
Aug 03, 202287.2588.0286.7687.6286.928,187,600
Aug 02, 202289.0689.5987.5587.6186.917,443,000
Aug 01, 202289.3490.0288.3588.5387.827,343,300
Jul 29, 202290.0891.0888.2889.3488.6314,938,600
Jul 28, 202291.0491.1387.4289.9489.2213,909,800
Jul 27, 202290.5091.3790.0191.2390.506,966,300
Jul 26, 202291.4091.9590.6091.2990.566,414,100
Jul 25, 202290.2090.7389.7590.5389.816,364,500
Jul 22, 202290.1190.4589.4690.1189.396,354,500
Jul 21, 202289.1590.4188.9190.1489.428,197,000
Jul 20, 202292.3692.4389.2289.6588.9311,844,000
Jul 19, 202293.1593.3992.1292.3691.628,233,600
Jul 18, 202294.9095.1091.9292.3491.608,653,700
Jul 15, 202294.8595.3594.3794.9694.209,731,900
Jul 14, 202292.5594.0692.0693.8893.136,271,000
Jul 13, 202293.5994.3693.0293.7793.026,415,600
Jul 12, 202293.7894.2493.1493.6092.857,826,500
Jul 11, 202292.8894.7892.8394.3093.559,507,700
Jul 08, 202292.9193.8292.4192.7892.047,161,500
Jul 07, 202292.9493.9592.5593.0192.278,140,100
Jul 06, 202293.3194.5192.7093.1392.3910,455,300
Jul 05, 202292.4492.9590.5392.6491.909,574,400
Jul 01, 202291.3092.4990.3992.4291.6811,413,800
Jun 30, 202291.6592.9090.9191.1790.4418,551,400
Jun 29, 202292.3192.9891.8992.5191.778,657,100
Jun 28, 202294.1194.3391.4791.8991.1613,523,300
Jun 27, 202293.2095.7293.0594.4193.6511,949,000
Jun 24, 202293.2593.7991.7093.1392.3925,248,400
Jun 23, 202290.0092.1589.5692.0091.2614,718,400
Jun 22, 202288.0490.3488.0389.1688.4511,935,400
Jun 21, 202286.0588.3685.2788.0387.3311,778,600
Jun 17, 202284.6485.7683.3984.6283.9432,989,100
Jun 16, 202283.7785.1983.0584.8984.2112,925,200
Jun 15, 202284.5685.3783.7584.6383.9511,357,100
Jun 14, 202284.7785.0483.8784.5083.8211,226,900
Jun 14, 20220.69 Dividend
Jun 13, 202285.7186.5184.6385.0083.6412,016,100
Jun 10, 202287.1788.0486.7187.1885.788,861,600
Jun 09, 202289.2589.7987.9288.0086.597,381,100
Jun 08, 202290.5890.6589.2789.4888.0410,266,000
Jun 07, 202290.1590.8289.5890.4889.0310,243,300
Jun 06, 202290.1790.6689.6989.8488.408,336,900
Jun 03, 202289.7490.6889.6889.9188.477,051,600
Jun 02, 202291.1391.1488.7490.0088.5611,066,200
Jun 01, 202291.6791.9390.0491.1489.6810,492,500
May 31, 202291.9192.6290.8792.0390.5522,860,800
May 27, 202292.2893.1191.7593.0891.599,802,000
May 26, 202294.2494.2591.0092.3190.8317,249,500
May 25, 202294.3694.7693.1493.7592.2511,177,700
May 24, 202294.2594.8093.5794.6493.129,021,000
May 23, 202293.5994.9293.4093.8392.329,067,000
May 20, 202292.4594.0892.4593.5592.0511,757,100
May 19, 202291.2592.6190.8892.0990.6111,121,600
May 18, 202292.5693.1691.7792.1090.6212,717,600
May 17, 202292.3194.5691.5193.0091.5117,582,800
May 16, 202290.7992.8790.6892.3290.8413,999,000
May 13, 202290.7091.0589.2690.4188.9610,308,100
May 12, 202289.8590.8588.3690.8389.3714,210,200
May 11, 202287.4290.8187.4289.1987.7616,338,600
May 10, 202288.1289.2987.2787.8186.4012,370,800
May 09, 202287.5088.0686.9187.6486.2311,901,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...