Canada markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.55+1.46 (+1.59%)
At close: 04:03PM EDT
93.82 +0.27 (+0.29%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202292.4594.0892.4593.5593.5511,756,500
May 19, 202291.2592.6190.8892.0992.0911,121,600
May 18, 202292.5693.1691.7792.1092.1012,717,600
May 17, 202292.3194.5691.5193.0093.0017,582,800
May 16, 202290.7992.8790.6892.3292.3213,999,000
May 13, 202290.7091.0589.2690.4190.4110,306,600
May 12, 202289.8590.8588.3690.8390.8314,210,200
May 11, 202287.4290.8187.4289.1989.1916,338,600
May 10, 202288.1289.2987.2787.8187.8112,370,800
May 09, 202287.5088.0686.9187.6487.6411,901,500
May 06, 202287.7488.9287.4888.3988.3912,225,600
May 05, 202288.4288.6687.0388.0188.019,548,300
May 04, 202286.5788.7786.3688.5288.5210,763,500
May 03, 202286.9988.2486.4387.1087.108,425,600
May 02, 202288.7288.8486.6387.6587.6512,124,900
Apr 29, 202288.6690.0188.0988.6988.6915,913,100
Apr 28, 202285.7589.3785.0088.5888.5821,092,300
Apr 27, 202284.3085.1383.6084.4184.4110,781,300
Apr 26, 202285.7686.2084.3984.4884.489,009,600
Apr 25, 202284.5985.8183.5385.4485.4410,573,400
Apr 22, 202285.8686.1484.5084.5984.597,914,000
Apr 21, 202286.4187.2385.3986.2386.238,562,400
Apr 20, 202285.5286.8285.4886.4686.468,719,400
Apr 19, 202285.9786.0985.1285.7985.798,494,700
Apr 18, 202286.4287.4585.6886.0786.077,995,100
Apr 14, 202286.1387.5185.4186.9186.9122,096,100
Apr 13, 202285.8086.2484.8386.1386.1312,743,800
Apr 12, 202286.0086.5585.2285.6385.6312,543,000
Apr 11, 202288.3289.4886.1886.6386.6314,381,000
Apr 08, 202286.6487.8486.2687.6887.6811,409,300
Apr 07, 202285.7587.1184.9686.8086.8013,104,300
Apr 06, 202284.3685.5684.1284.9784.9713,924,300
Apr 05, 202283.6685.4383.5183.7283.7212,040,900
Apr 04, 202283.5083.8982.7383.4983.499,039,600
Apr 01, 202282.1983.5881.6483.5283.5210,086,700
Mar 31, 202282.9083.3881.9482.0582.0512,466,800
Mar 30, 202281.8482.7081.6782.4082.409,326,600
Mar 29, 202281.6681.7680.7481.5781.577,398,700
Mar 28, 202281.3781.6780.7381.2181.217,071,900
Mar 25, 202280.5981.3880.4581.3481.347,125,600
Mar 24, 202280.0480.6779.7280.4180.417,605,000
Mar 23, 202279.3080.5879.2379.7379.738,470,400
Mar 22, 202279.2779.7878.7779.3079.3010,016,600
Mar 21, 202279.6780.4578.9179.0679.0610,478,300
Mar 18, 202279.1879.7478.6379.1179.1121,064,800
Mar 17, 202278.1579.3778.0678.9478.9410,279,400
Mar 16, 202278.9679.1177.6578.1278.1210,944,000
Mar 15, 202277.6879.0177.4078.6478.6411,403,000
Mar 14, 202277.9078.6177.3177.7877.7810,085,400
Mar 14, 20220.69 Dividend
Mar 11, 202278.3279.6378.2078.2677.579,424,500
Mar 10, 202277.6378.2077.3377.8977.208,972,200
Mar 09, 202277.6278.2277.0577.7977.109,746,000
Mar 08, 202277.2578.0976.5676.9576.2710,184,100
Mar 07, 202277.0178.2976.0877.7377.0414,008,400
Mar 04, 202276.6877.8676.0277.8377.1412,216,300
Mar 03, 202276.7777.5476.4177.1576.478,191,100
Mar 02, 202276.3177.2276.0676.6775.999,697,500
Mar 01, 202276.5077.7675.9576.3475.679,807,300
Feb 28, 202275.8376.7674.7876.5875.9014,126,100
Feb 25, 202274.2077.2974.1776.3275.6513,665,900
Feb 24, 202275.1075.3272.8873.5172.8621,135,600
Feb 23, 202276.1976.4475.6275.8475.179,659,100
Feb 22, 202276.4676.8675.6175.9575.289,052,500
Feb 18, 202276.3276.8675.8976.3775.708,780,500
Feb 17, 202276.8576.9376.0076.3675.698,889,300
Feb 16, 202277.2077.8076.9377.2276.549,981,300
Feb 15, 202277.5178.1977.3277.8177.1211,425,600
Feb 14, 202276.6376.7075.1176.4775.809,881,100
Feb 11, 202276.4077.9076.1776.6475.969,342,300
Feb 10, 202276.3676.7775.9376.5675.8812,437,600
Feb 09, 202277.1777.3376.4176.5375.8615,183,100
Feb 08, 202277.1077.3375.8276.9176.2317,486,500
Feb 07, 202278.7978.9277.4477.5876.9023,615,300
Feb 04, 202278.5179.5578.2078.5677.8710,716,200
Feb 03, 202281.6581.8078.4079.0178.3119,181,400
Feb 02, 202281.8082.3081.2682.0181.2913,988,200
Feb 01, 202281.9682.1281.0881.9281.2010,803,300
Jan 31, 202281.0281.7280.8081.4880.7613,035,000
Jan 28, 202279.5480.9979.1880.9080.1913,915,300
Jan 27, 202278.4281.6078.4280.5879.8720,187,200
Jan 26, 202279.3980.3478.7379.1478.4413,046,600
Jan 25, 202278.4279.7877.7879.4678.7613,662,400
Jan 24, 202279.7780.1176.6578.8378.1317,289,000
Jan 21, 202281.2781.5279.2479.9879.2718,461,700
Jan 20, 202280.7381.8680.5280.7580.0412,069,600
Jan 19, 202280.9881.9880.4881.2980.5711,448,200
Jan 18, 202281.1082.1680.8181.5480.8214,493,100
Jan 14, 202281.6081.8580.7781.3880.669,478,000
Jan 13, 202280.9381.7280.3381.3280.609,678,100
Jan 12, 202281.0881.4280.6781.2080.4813,057,000
Jan 11, 202282.4282.5680.6581.6780.9511,585,100
Jan 10, 202280.5482.4579.6782.3781.6419,636,800
Jan 07, 202278.8680.5378.4680.3079.5915,212,000
Jan 06, 202278.7979.5877.9578.8378.1311,359,200
Jan 05, 202277.2679.8177.2678.8878.1817,447,900
Jan 04, 202276.4077.2775.8977.0176.3311,981,700
Jan 03, 202276.5876.9475.3576.8776.199,441,200
Dec 31, 202177.1477.5576.6276.6475.966,019,500
Dec 30, 202177.1277.6176.9777.1476.465,859,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...