Australia markets closed

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.47+0.81 (+1.06%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202177.2577.7576.8277.4777.4711,937,400
15 Apr 202176.0577.3376.0576.6676.6613,875,700
14 Apr 202176.3076.7976.0276.4076.408,030,100
13 Apr 202175.9776.7675.8776.4376.438,232,200
12 Apr 202176.3776.6075.9876.2276.229,514,000
09 Apr 202175.5176.3875.4376.3176.317,799,600
08 Apr 202176.0876.4075.2875.4975.4911,458,000
07 Apr 202176.0876.4075.7276.1276.128,559,700
06 Apr 202176.9176.9475.6475.7975.7912,781,200
05 Apr 202177.5277.9176.7877.0077.009,378,000
01 Apr 202177.1677.4676.8277.0977.098,700,200
31 Mar 202177.1077.6976.6477.0977.0912,975,400
30 Mar 202178.0078.0876.7976.9676.969,659,700
29 Mar 202177.3278.5577.1778.3078.3010,924,200
26 Mar 202176.1577.4775.8577.3977.399,906,000
25 Mar 202176.4276.6175.3176.0776.0710,210,800
24 Mar 202176.0776.6875.9176.2476.248,717,000
23 Mar 202177.0977.3276.0376.2776.2711,117,600
22 Mar 202175.8078.0075.5477.5177.5110,832,900
19 Mar 202177.2578.2576.0277.5177.5152,958,200
18 Mar 202177.2678.1977.2177.2777.2713,618,800
17 Mar 202176.7377.5075.9777.3077.3016,536,000
16 Mar 202176.1577.1776.1476.8176.8114,973,400
15 Mar 202175.5076.5675.0876.2376.2317,174,900
12 Mar 202174.0374.8973.9974.6074.6010,966,300
12 Mar 20210.65 Dividend
11 Mar 202174.8975.3674.5974.6373.9812,591,600
10 Mar 202174.7675.2374.1074.7674.1112,236,900
09 Mar 202174.5675.4674.1374.1473.4913,531,200
08 Mar 202174.3775.5673.4074.1773.5214,679,400
05 Mar 202172.5173.4172.0173.1372.4911,679,200
04 Mar 202173.1873.3271.7272.1771.5415,223,600
03 Mar 202172.8273.7372.4273.3072.6613,298,500
02 Mar 202172.8473.4972.4072.8572.2215,298,600
01 Mar 202173.2173.3972.1872.3871.7512,018,000
26 Feb 202174.4474.7172.5472.6271.9916,833,900
25 Feb 202174.2175.0074.0874.6273.9710,407,400
24 Feb 202174.8075.2774.3974.5773.929,388,200
23 Feb 202175.2975.9674.4674.5473.8910,401,200
22 Feb 202174.5075.0673.7374.9374.288,218,000
19 Feb 202175.4475.5174.2674.3173.6611,820,800
18 Feb 202175.2775.8875.0475.4174.759,546,400
17 Feb 202174.4676.0674.3775.5474.8813,240,900
16 Feb 202175.3775.4374.0574.2573.609,288,600
12 Feb 202174.7275.1174.5475.0074.356,419,700
11 Feb 202174.8175.1074.2374.7474.098,375,400
10 Feb 202175.3275.3874.5474.8974.2411,184,700
09 Feb 202175.1075.1774.3675.0474.3912,867,000
08 Feb 202175.8576.1974.6675.0474.3915,952,800
05 Feb 202176.4376.9875.4175.8075.1413,262,200
04 Feb 202176.9777.0175.5476.0375.3718,003,400
03 Feb 202177.6478.1577.1577.3276.659,575,200
02 Feb 202177.7978.9277.7077.7777.099,414,800
01 Feb 202177.9978.3377.3477.3676.697,847,900
29 Jan 202177.9978.3776.3977.0776.4010,173,300
28 Jan 202177.0878.5177.0777.9277.2412,377,900
27 Jan 202179.8680.0776.8477.0776.4015,487,000
26 Jan 202181.1581.1580.1380.2579.557,393,400
25 Jan 202180.7181.1980.0681.1580.449,501,600
22 Jan 202180.8981.4380.7680.9880.279,004,700
21 Jan 202181.8182.3080.9681.1880.478,631,300
20 Jan 202183.2583.5582.2782.4681.7410,589,600
19 Jan 202183.5783.9082.6683.1982.478,079,500
15 Jan 202181.8483.5081.5683.3882.659,736,200
14 Jan 202182.4282.8081.8882.1781.4510,845,800
13 Jan 202183.3783.3782.2282.3481.629,631,500
12 Jan 202185.1285.1482.5583.0982.379,664,700
11 Jan 202183.5085.6083.2585.0084.2612,871,400
08 Jan 202184.3784.3782.5583.0382.319,125,100
07 Jan 202182.5584.3782.0784.0283.299,969,400
06 Jan 202180.5882.7480.3182.3881.6610,039,500
05 Jan 202180.6781.4079.9181.1080.3910,454,700
04 Jan 202182.0082.0979.8880.9680.2510,021,600
31 Dec 202080.6481.9480.3881.8081.095,258,700
30 Dec 202081.6681.7380.5480.5979.895,661,600
29 Dec 202080.8081.5980.7681.4280.715,446,600
28 Dec 202080.6581.1480.1380.4579.754,584,200
24 Dec 202080.0080.4379.8780.1479.442,822,000
23 Dec 202079.5980.4379.5779.7679.075,778,700
22 Dec 202078.9979.9978.2479.4278.738,637,800
21 Dec 202078.8079.3377.7479.2978.6010,630,500
18 Dec 202079.7180.1878.4579.5378.8431,642,900
17 Dec 202080.3980.5679.6879.8279.1211,173,700
16 Dec 202080.2880.7579.6579.8379.139,053,100
15 Dec 202080.5081.0480.0080.4879.789,626,700
14 Dec 202082.6383.0880.0480.3279.6212,537,500
14 Dec 20200.65 Dividend
11 Dec 202082.8583.4282.5282.9681.597,613,700
10 Dec 202083.6683.9482.7282.9981.627,012,600
09 Dec 202083.8283.8882.5483.4782.096,840,000
08 Dec 202082.2983.7482.2683.1881.818,268,100
07 Dec 202082.0683.4782.0582.5181.158,424,800
04 Dec 202081.1481.9681.1181.9480.598,255,300
03 Dec 202081.9481.9780.8281.4580.116,760,600
02 Dec 202081.9482.7481.2981.8380.486,837,600
01 Dec 202080.9582.4680.8281.5580.219,701,500
30 Nov 202080.0080.5479.4180.3979.0713,837,700
27 Nov 202080.3080.6879.5679.8678.545,386,000
25 Nov 202080.1480.4679.6080.0678.745,747,700
24 Nov 202080.0280.8979.6780.1478.8212,205,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...