NYSE - Delayed Quote USD

Merck & Co., Inc. (MRK)

126.94 +1.16 (+0.92%)
At close: April 22 at 4:00 PM EDT
127.49 +0.55 (+0.43%)
After hours: April 22 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 126.71 128.08 126.22 126.94 126.94 7,805,800
Apr 19, 2024 125.65 126.12 124.89 125.78 125.78 8,403,100
Apr 18, 2024 125.52 125.52 124.50 125.23 125.23 5,992,700
Apr 17, 2024 125.67 126.19 124.71 125.37 125.37 6,122,800
Apr 16, 2024 126.56 126.80 125.03 125.06 125.06 5,587,300
Apr 15, 2024 126.69 127.82 125.87 126.19 126.19 6,241,000
Apr 12, 2024 127.04 127.11 125.10 125.74 125.74 7,369,700
Apr 11, 2024 126.55 127.14 125.46 126.15 126.15 6,187,200
Apr 10, 2024 125.86 127.00 125.05 126.75 126.75 5,787,700
Apr 9, 2024 126.58 127.00 125.51 126.71 126.71 4,696,600
Apr 8, 2024 127.64 127.92 125.88 126.56 126.56 6,282,500
Apr 5, 2024 127.65 128.60 127.00 127.99 127.99 5,691,800
Apr 4, 2024 130.83 130.94 127.34 127.66 127.66 6,753,200
Apr 3, 2024 130.35 132.30 129.43 129.90 129.90 7,741,400
Apr 2, 2024 130.10 130.76 129.28 130.35 130.35 6,584,200
Apr 1, 2024 131.68 131.93 130.11 130.99 130.99 5,377,600
Mar 28, 2024 132.00 132.42 131.08 131.95 131.95 10,189,700
Mar 27, 2024 132.87 133.10 130.11 131.75 131.75 16,061,600
Mar 26, 2024 125.78 126.08 124.85 125.52 125.52 8,864,400
Mar 25, 2024 124.08 125.58 123.77 125.31 125.31 7,605,800
Mar 22, 2024 123.79 124.49 123.22 123.85 123.85 7,022,500
Mar 21, 2024 123.69 124.19 123.06 123.62 123.62 8,156,300
Mar 20, 2024 121.28 123.91 120.38 123.85 123.85 9,793,200
Mar 19, 2024 121.44 122.26 120.43 122.20 122.20 11,696,600
Mar 18, 2024 121.85 122.51 121.13 121.44 121.44 8,311,900
Mar 15, 2024 119.84 121.94 119.23 121.52 121.52 46,476,800
Mar 14, 2024 0.77 Dividend
Mar 14, 2024 121.32 121.32 119.66 120.51 120.51 10,132,500
Mar 13, 2024 123.16 123.21 120.80 122.16 121.39 9,186,000
Mar 12, 2024 123.00 123.21 121.43 122.66 121.89 11,621,800
Mar 11, 2024 124.65 124.65 121.84 122.77 122.00 7,769,300
Mar 8, 2024 123.23 124.04 122.06 123.50 122.72 9,822,700
Mar 7, 2024 123.36 124.53 122.82 123.99 123.21 8,982,200
Mar 6, 2024 122.84 124.76 122.51 123.75 122.97 8,251,400
Mar 5, 2024 124.68 125.04 122.39 122.83 122.06 8,277,800
Mar 4, 2024 124.46 126.54 123.29 124.05 123.27 12,706,200
Mar 1, 2024 126.87 127.85 126.42 126.96 126.16 6,023,400
Feb 29, 2024 128.10 128.85 127.06 127.15 126.35 11,246,100
Feb 28, 2024 129.34 129.40 127.70 128.19 127.38 5,697,200
Feb 27, 2024 128.26 129.16 127.80 129.03 128.22 4,780,200
Feb 26, 2024 129.38 129.70 128.47 128.84 128.03 5,158,400
Feb 23, 2024 129.79 130.24 128.86 129.45 128.63 5,177,400
Feb 22, 2024 128.15 129.72 127.65 129.26 128.45 6,517,400
Feb 21, 2024 127.44 128.16 126.80 128.12 127.31 4,849,200
Feb 20, 2024 128.13 129.29 127.21 127.37 126.57 6,952,800
Feb 16, 2024 126.50 128.09 126.17 127.79 126.98 6,266,500
Feb 15, 2024 125.97 127.23 125.95 126.54 125.74 5,756,700
Feb 14, 2024 125.61 126.03 124.82 125.82 125.03 6,622,400
Feb 13, 2024 125.98 126.86 124.48 125.43 124.64 7,273,400
Feb 12, 2024 125.00 125.48 124.40 125.34 124.55 5,257,400
Feb 9, 2024 126.22 126.69 125.04 125.45 124.66 7,891,200
Feb 8, 2024 127.32 127.48 125.95 126.61 125.81 6,308,300
Feb 7, 2024 126.90 128.06 126.50 127.47 126.67 6,742,800
Feb 6, 2024 126.61 127.52 126.07 126.88 126.08 6,153,000
Feb 5, 2024 126.98 127.80 125.70 126.18 125.38 8,027,700
Feb 2, 2024 126.71 127.56 126.11 126.41 125.61 10,175,100
Feb 1, 2024 123.65 126.43 122.77 126.38 125.58 11,650,700
Jan 31, 2024 122.53 122.85 120.50 120.78 120.02 10,779,000
Jan 30, 2024 121.28 121.76 120.18 121.66 120.89 7,469,500
Jan 29, 2024 121.35 121.46 120.49 121.28 120.52 9,138,200
Jan 26, 2024 120.51 121.02 120.08 120.82 120.06 8,300,300
Jan 25, 2024 118.66 120.18 118.66 120.13 119.37 6,689,800
Jan 24, 2024 119.70 119.95 118.44 118.88 118.13 5,859,900
Jan 23, 2024 118.14 119.99 117.27 119.84 119.08 6,501,400
Jan 22, 2024 119.04 119.97 118.86 119.43 118.68 8,786,200
Jan 19, 2024 118.21 119.02 117.72 118.89 118.14 7,535,300
Jan 18, 2024 117.65 118.62 116.62 118.54 117.79 10,524,700
Jan 17, 2024 119.18 119.40 117.61 118.13 117.39 5,591,400
Jan 16, 2024 118.49 119.34 117.94 118.49 117.74 6,832,300
Jan 12, 2024 118.07 118.67 117.65 118.63 117.88 6,822,100
Jan 11, 2024 118.80 118.90 117.08 118.43 117.68 5,754,400
Jan 10, 2024 118.19 119.17 117.74 118.86 118.11 7,129,100
Jan 9, 2024 117.51 119.94 117.21 118.43 117.68 8,822,300
Jan 8, 2024 117.59 117.89 116.18 117.38 116.64 8,193,100
Jan 5, 2024 117.10 117.45 116.64 117.22 116.48 6,860,100
Jan 4, 2024 115.92 117.65 115.86 117.01 116.27 11,492,200
Jan 3, 2024 114.27 115.90 114.16 114.77 114.05 10,721,900
Jan 2, 2024 109.16 113.32 109.16 113.24 112.53 11,920,100
Dec 29, 2023 108.99 109.24 108.79 109.02 108.33 5,886,100
Dec 28, 2023 108.30 109.06 108.13 108.77 108.08 5,530,400
Dec 27, 2023 107.31 108.07 107.01 107.98 107.30 5,387,000
Dec 26, 2023 107.50 108.09 107.22 107.63 106.95 4,727,700
Dec 22, 2023 107.15 108.06 106.84 107.70 107.02 6,028,100
Dec 21, 2023 105.79 106.61 105.34 106.39 105.72 5,919,400
Dec 20, 2023 107.14 107.14 105.24 105.36 104.70 8,441,600
Dec 19, 2023 106.05 106.66 105.44 106.49 105.82 8,043,100
Dec 18, 2023 106.16 107.21 105.63 106.04 105.37 12,805,600
Dec 15, 2023 104.89 106.27 104.26 105.11 104.45 26,392,900
Dec 14, 2023 0.77 Dividend
Dec 14, 2023 106.68 107.21 105.14 105.88 105.21 10,723,000
Dec 13, 2023 104.16 107.11 103.97 107.11 105.67 10,995,000
Dec 12, 2023 104.48 104.79 103.42 104.36 102.96 7,933,500
Dec 11, 2023 104.85 105.47 103.57 104.37 102.97 7,429,700
Dec 8, 2023 103.79 104.01 102.65 103.75 102.35 7,530,000
Dec 7, 2023 105.59 105.60 103.73 103.88 102.48 9,602,200
Dec 6, 2023 106.25 106.57 105.43 105.63 104.21 9,954,800
Dec 5, 2023 104.92 106.40 104.18 106.23 104.80 10,789,100
Dec 4, 2023 103.73 105.38 103.73 105.06 103.65 10,169,900
Dec 1, 2023 102.85 103.68 102.66 103.46 102.07 6,856,400
Nov 30, 2023 100.84 102.69 100.28 102.48 101.10 29,299,700
Nov 29, 2023 100.28 101.17 99.80 101.13 99.77 10,286,800
Nov 28, 2023 101.31 101.35 100.01 100.18 98.83 8,738,500
Nov 27, 2023 101.91 102.15 100.70 101.43 100.07 7,356,500
Nov 24, 2023 102.26 102.51 101.44 101.87 100.50 3,168,000
Nov 22, 2023 102.20 102.68 101.11 101.68 100.31 5,724,000
Nov 21, 2023 103.00 103.63 101.85 102.21 100.84 7,403,500
Nov 20, 2023 100.97 102.93 100.89 102.68 101.30 7,449,900
Nov 17, 2023 102.00 102.42 100.96 101.75 100.38 6,767,000
Nov 16, 2023 101.83 102.06 101.03 101.99 100.62 7,889,700
Nov 15, 2023 101.88 102.17 100.72 101.35 99.99 7,392,600
Nov 14, 2023 102.66 103.22 101.90 102.17 100.80 6,944,400
Nov 13, 2023 101.09 102.55 100.58 102.47 101.09 5,878,200
Nov 10, 2023 102.84 103.36 100.60 101.39 100.03 7,627,100
Nov 9, 2023 104.71 104.71 102.15 102.38 101.00 7,377,000
Nov 8, 2023 103.98 105.17 103.84 104.40 103.00 8,152,100
Nov 7, 2023 104.35 104.72 103.73 104.00 102.60 6,616,400
Nov 6, 2023 104.08 104.37 103.14 104.34 102.94 5,951,200
Nov 3, 2023 103.37 104.25 102.78 103.38 101.99 6,005,900
Nov 2, 2023 102.74 103.06 101.65 102.85 101.47 5,379,100
Nov 1, 2023 103.55 104.23 102.73 102.85 101.47 5,838,100
Oct 31, 2023 102.77 103.55 101.40 102.70 101.32 7,522,600
Oct 30, 2023 103.28 104.50 102.61 102.68 101.30 6,915,500
Oct 27, 2023 105.32 105.57 102.22 102.82 101.44 8,933,800
Oct 26, 2023 103.10 107.23 102.99 105.55 104.13 11,335,700
Oct 25, 2023 103.35 104.61 102.95 103.63 102.24 7,849,200
Oct 24, 2023 103.32 104.06 102.68 103.03 101.64 6,347,900
Oct 23, 2023 102.83 104.15 102.67 103.35 101.96 8,493,000
Oct 20, 2023 99.99 103.36 99.99 102.67 101.29 12,466,800
Oct 19, 2023 101.66 101.73 99.14 100.43 99.08 7,647,600
Oct 18, 2023 104.11 104.46 101.91 101.99 100.62 7,136,400
Oct 17, 2023 104.00 104.49 103.15 104.17 102.77 5,827,200
Oct 16, 2023 104.20 105.37 104.06 104.14 102.74 6,473,500
Oct 13, 2023 103.61 104.52 102.78 104.01 102.61 5,787,500
Oct 12, 2023 103.52 103.95 102.93 103.59 102.20 5,124,000
Oct 11, 2023 104.00 104.21 102.85 103.46 102.07 5,375,100
Oct 10, 2023 104.32 104.46 103.16 103.61 102.22 7,177,200
Oct 9, 2023 103.50 105.19 103.31 104.50 103.09 5,061,100
Oct 6, 2023 103.73 104.43 102.92 103.88 102.48 6,854,900
Oct 5, 2023 102.36 103.71 102.34 103.60 102.21 6,449,100
Oct 4, 2023 101.58 102.43 101.33 102.17 100.80 6,720,500
Oct 3, 2023 102.24 102.44 100.92 101.77 100.40 5,924,000
Oct 2, 2023 102.83 102.83 101.35 102.55 101.17 7,079,700
Sep 29, 2023 104.36 104.68 102.71 102.95 101.57 7,232,700
Sep 28, 2023 104.57 104.97 103.78 104.30 102.90 4,758,800
Sep 27, 2023 105.45 105.52 103.30 103.94 102.54 5,635,500
Sep 26, 2023 105.12 106.55 105.11 105.39 103.97 5,400,500
Sep 25, 2023 106.05 106.19 105.11 105.84 104.42 6,052,200
Sep 22, 2023 107.22 107.22 105.96 106.34 104.91 5,027,200
Sep 21, 2023 107.27 107.88 106.42 106.73 105.29 5,856,600
Sep 20, 2023 108.21 108.40 107.25 107.31 105.87 4,593,600
Sep 19, 2023 107.65 108.18 106.91 107.36 105.92 5,818,300
Sep 18, 2023 107.77 107.94 106.85 107.82 106.37 3,911,300
Sep 15, 2023 108.12 108.93 107.26 107.52 106.07 9,639,000
Sep 14, 2023 0.73 Dividend
Sep 14, 2023 107.69 108.51 106.96 108.24 106.78 6,872,400
Sep 13, 2023 108.98 109.67 107.67 107.81 105.64 6,761,500
Sep 12, 2023 108.42 109.48 107.55 109.02 106.83 4,605,400
Sep 11, 2023 109.33 109.44 108.34 108.60 106.41 5,069,300
Sep 8, 2023 107.54 109.14 107.54 109.05 106.86 6,807,500
Sep 7, 2023 106.91 108.69 106.86 107.94 105.77 8,532,600
Sep 6, 2023 106.76 107.00 104.92 106.49 104.35 7,926,100
Sep 5, 2023 109.46 109.72 107.49 107.51 105.35 6,379,900
Sep 1, 2023 109.65 110.37 109.25 109.84 107.63 4,941,300
Aug 31, 2023 110.12 110.54 108.89 108.98 106.79 9,212,000
Aug 30, 2023 110.30 110.80 109.72 110.21 107.99 4,785,000
Aug 29, 2023 109.28 110.52 108.93 109.99 107.78 5,673,100
Aug 28, 2023 110.23 110.61 108.65 108.93 106.74 4,335,600
Aug 25, 2023 109.94 110.33 108.98 110.21 107.99 4,839,100
Aug 24, 2023 110.95 112.02 109.09 109.45 107.25 6,487,700
Aug 23, 2023 109.99 111.89 109.82 111.30 109.06 10,588,200
Aug 22, 2023 109.60 109.60 107.20 107.23 105.07 6,026,000
Aug 21, 2023 109.09 110.00 108.95 109.64 107.43 6,012,500
Aug 18, 2023 108.97 109.50 108.21 109.20 107.00 6,710,400
Aug 17, 2023 108.66 110.28 108.32 108.92 106.73 6,457,800
Aug 16, 2023 108.50 109.47 108.28 108.73 106.54 5,332,900
Aug 15, 2023 108.89 109.42 108.42 108.66 106.47 5,118,700
Aug 14, 2023 107.92 109.43 107.31 108.91 106.72 8,427,200
Aug 11, 2023 105.95 107.71 105.59 107.44 105.28 5,904,300
Aug 10, 2023 106.21 107.04 105.42 105.57 103.45 6,525,700
Aug 9, 2023 106.27 106.79 105.79 106.10 103.96 6,479,500
Aug 8, 2023 105.69 107.19 105.69 106.41 104.27 10,152,200
Aug 7, 2023 105.29 106.28 104.42 106.09 103.95 8,259,100
Aug 4, 2023 105.64 106.42 104.51 105.00 102.89 6,700,700
Aug 3, 2023 105.08 105.78 104.87 105.73 103.60 6,039,300
Aug 2, 2023 106.03 108.14 104.88 105.70 103.57 10,873,500
Aug 1, 2023 109.60 109.60 105.14 105.28 103.16 10,009,200
Jul 31, 2023 106.55 106.77 105.67 106.65 104.50 7,397,500
Jul 28, 2023 105.43 106.65 105.24 106.34 104.20 6,903,800
Jul 27, 2023 107.24 107.62 105.17 105.27 103.15 9,813,100
Jul 26, 2023 106.80 108.01 106.06 107.14 104.98 7,042,700
Jul 25, 2023 107.64 108.72 107.32 107.53 105.37 6,498,700
Jul 24, 2023 109.99 110.34 108.50 108.79 106.60 6,045,500
Jul 21, 2023 108.73 110.62 108.38 110.39 108.17 8,193,500
Jul 20, 2023 106.55 108.95 106.06 108.46 106.28 8,073,000
Jul 19, 2023 106.16 107.38 105.91 105.95 103.82 6,608,600
Jul 18, 2023 105.88 107.03 105.35 105.95 103.82 7,499,100
Jul 17, 2023 107.04 107.44 105.29 105.57 103.45 7,376,400
Jul 14, 2023 106.26 107.68 106.26 107.34 105.18 7,209,300
Jul 13, 2023 107.33 107.91 106.26 106.32 104.18 9,764,400
Jul 12, 2023 108.37 109.05 107.19 107.47 105.31 8,376,700
Jul 11, 2023 109.48 110.02 108.25 108.70 106.51 6,084,900
Jul 10, 2023 109.14 110.60 109.10 109.96 107.75 5,949,200
Jul 7, 2023 111.07 111.50 108.76 109.00 106.81 11,314,800
Jul 6, 2023 112.90 113.44 111.71 111.75 109.50 7,257,400
Jul 5, 2023 114.04 114.43 113.42 113.70 111.41 5,861,500
Jul 3, 2023 114.47 114.62 113.53 114.33 112.03 2,834,600
Jun 30, 2023 113.79 115.61 113.43 115.39 113.07 8,090,600
Jun 29, 2023 112.25 113.88 111.81 113.54 111.25 6,281,800
Jun 28, 2023 113.45 113.57 111.44 112.44 110.18 8,173,800
Jun 27, 2023 112.83 113.71 111.87 113.32 111.04 7,093,900
Jun 26, 2023 114.44 114.60 111.78 113.08 110.80 7,685,100
Jun 23, 2023 114.16 114.91 113.02 114.60 112.29 16,407,900
Jun 22, 2023 111.60 113.84 111.60 113.72 111.43 7,884,100
Jun 21, 2023 110.11 111.52 109.52 111.16 108.92 6,854,800
Jun 20, 2023 109.08 110.86 109.03 110.23 108.01 7,744,400
Jun 16, 2023 109.50 110.46 109.06 109.32 107.12 15,844,300
Jun 15, 2023 108.40 109.90 108.34 109.40 107.20 7,305,700
Jun 14, 2023 0.73 Dividend
Jun 14, 2023 109.72 109.93 108.35 108.66 106.47 6,137,300
Jun 13, 2023 108.59 110.64 108.05 109.99 107.06 7,304,200
Jun 12, 2023 110.19 110.99 108.60 109.86 106.93 7,468,500
Jun 9, 2023 110.19 111.51 109.02 110.71 107.76 6,521,900
Jun 8, 2023 108.31 111.07 108.00 110.32 107.38 8,352,700
Jun 7, 2023 109.63 109.67 106.87 108.61 105.72 12,420,500
Jun 6, 2023 113.55 113.72 109.28 110.01 107.08 6,960,200
Jun 5, 2023 113.00 114.48 112.91 113.11 110.10 5,185,500
Jun 2, 2023 111.11 112.73 110.72 112.52 109.52 5,791,500
Jun 1, 2023 110.66 111.59 109.88 110.93 107.98 6,959,900
May 31, 2023 108.47 111.15 108.47 110.41 107.47 14,563,500
May 30, 2023 110.13 110.71 108.97 109.17 106.26 7,768,100
May 26, 2023 112.00 113.19 110.65 111.07 108.11 6,378,200
May 25, 2023 113.50 113.50 111.09 112.30 109.31 7,037,500
May 24, 2023 114.11 114.32 112.55 113.60 110.57 4,509,500
May 23, 2023 113.97 114.79 113.05 113.27 110.25 7,733,000
May 22, 2023 115.48 117.08 114.33 114.49 111.44 5,607,400
May 19, 2023 114.33 116.24 114.10 115.49 112.41 7,647,000
May 18, 2023 114.14 115.07 113.33 114.00 110.96 6,437,100
May 17, 2023 116.37 116.66 113.48 114.76 111.70 7,210,400
May 16, 2023 115.88 116.76 115.29 116.08 112.99 4,278,200
May 15, 2023 117.14 117.74 115.49 116.37 113.27 5,697,200
May 12, 2023 118.00 118.55 116.70 117.14 114.02 5,233,100
May 11, 2023 117.58 117.79 116.38 117.55 114.42 5,596,700
May 10, 2023 117.41 118.17 116.42 117.90 114.76 5,605,400
May 9, 2023 118.25 118.63 117.34 117.43 114.30 4,933,100
May 8, 2023 117.08 118.44 116.44 118.38 115.23 5,157,300
May 5, 2023 117.38 117.89 116.56 117.68 114.55 4,534,000
May 4, 2023 118.00 118.00 116.49 117.37 114.24 6,490,200
May 3, 2023 118.35 119.65 117.93 118.22 115.07 6,738,600
May 2, 2023 116.67 118.39 115.81 117.89 114.75 8,175,600
May 1, 2023 115.80 116.60 115.27 116.34 113.24 5,238,900
Apr 28, 2023 114.36 115.53 113.46 115.47 112.39 8,049,900
Apr 27, 2023 114.60 115.36 110.66 115.16 112.09 9,975,200
Apr 26, 2023 115.20 115.20 112.72 113.43 110.41 6,607,900
Apr 25, 2023 116.22 116.86 115.91 116.53 113.43 5,662,800
Apr 24, 2023 115.64 116.28 114.77 115.94 112.85 4,299,100

Related Tickers

BMY Bristol-Myers Squibb Company
49.14
+0.43%
 
ABBV AbbVie Inc.
167.89
+0.89%
 
AMGN Amgen Inc.
271.91
+1.11%
 
PFE Pfizer Inc.
26.26
+1.00%
 
JNJ Johnson & Johnson
149.12
+0.82%
 
LLY Eli Lilly and Company
731.33
+0.69%
 
OGN Organon & Co.
18.00
+1.01%
 
GILD Gilead Sciences, Inc.
66.95
+0.28%
 
AZN AstraZeneca PLC
70.13
+2.30%
 
GSK GSK plc
40.59
+2.11%