Canada markets open in 3 hours 7 minutes

Merck & Co., Inc. (MRK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.37+0.31 (+0.25%)
At close: 04:00PM EDT
125.64 +0.27 (+0.22%)
Pre-Market: 06:22AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 03, 2024114.27115.90114.16114.77114.0510,721,900
Jan 02, 2024109.16113.32109.16113.24112.5311,920,100
Dec 29, 2023108.99109.24108.79109.02108.335,886,100
Dec 28, 2023108.30109.06108.13108.77108.085,530,400
Dec 27, 2023107.31108.07107.01107.98107.305,387,000
Dec 26, 2023107.50108.09107.22107.63106.954,727,700
Dec 22, 2023107.15108.06106.84107.70107.026,028,100
Dec 21, 2023105.79106.61105.34106.39105.725,919,400
Dec 20, 2023107.14107.14105.24105.36104.708,441,600
Dec 19, 2023106.05106.66105.44106.49105.828,043,100
Dec 18, 2023106.16107.21105.63106.04105.3712,805,600
Dec 15, 2023104.89106.27104.26105.11104.4526,392,900
Dec 14, 2023106.68107.21105.14105.88105.2110,723,000
Dec 14, 20230.77 Dividend
Dec 13, 2023104.16107.11103.97107.11105.6710,995,000
Dec 12, 2023104.48104.79103.42104.36102.967,933,500
Dec 11, 2023104.85105.47103.57104.37102.977,429,700
Dec 08, 2023103.79104.01102.65103.75102.357,530,000
Dec 07, 2023105.59105.60103.73103.88102.489,602,200
Dec 06, 2023106.25106.57105.43105.63104.219,954,800
Dec 05, 2023104.92106.40104.18106.23104.8010,789,100
Dec 04, 2023103.73105.38103.73105.06103.6510,169,900
Dec 01, 2023102.85103.68102.66103.46102.076,856,400
Nov 30, 2023100.84102.69100.28102.48101.1029,299,700
Nov 29, 2023100.28101.1799.80101.1399.7710,286,800
Nov 28, 2023101.31101.35100.01100.1898.838,738,500
Nov 27, 2023101.91102.15100.70101.43100.077,356,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...