Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

127.34 -0.16 (-0.13%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 102.34 102.66 100.73 100.96 7,399,488 -1.32(-1.29%)
Sep 28, 2023 102.55 102.94 101.78 102.29 4,852,592 +0.35(+0.35%)
Sep 27, 2023 103.41 103.48 101.30 101.93 5,746,498 -1.42(-1.38%)
Sep 26, 2023 103.09 104.49 103.08 103.36 5,506,965 -0.44(-0.42%)
Sep 25, 2023 104.00 103.88 103.31 103.80 6,171,414 -0.49(-0.47%)
Sep 22, 2023 105.15 105.15 103.91 104.29 5,126,422 -0.38(-0.37%)
Sep 21, 2023 105.20 105.80 104.36 104.67 5,971,898 -0.57(-0.54%)
Sep 20, 2023 106.12 106.31 105.18 105.24 4,735,266 -0.05(-0.05%)
Sep 19, 2023 105.57 106.09 104.84 105.29 5,932,943 -0.45(-0.43%)
Sep 18, 2023 105.69 105.86 104.79 105.74 3,988,321 +0.30(+0.28%)
Sep 15, 2023 106.03 106.82 105.19 105.44 9,828,852 -0.71(-0.67%)
Sep 14, 2023 105.61 106.41 104.89 106.15 7,007,742 +1.14(+1.08%)
Sep 13, 2023 106.15 106.82 104.88 105.01 6,941,842 -1.18(-1.11%)
Sep 12, 2023 105.61 106.64 104.76 106.19 4,734,625 +0.41(+0.39%)
Sep 11, 2023 106.48 106.60 105.53 105.78 5,204,424 -0.44(-0.41%)
Sep 08, 2023 104.75 106.31 104.75 106.22 6,988,928 +1.08(+1.03%)
Sep 07, 2023 104.14 105.87 104.09 105.14 8,759,798 +1.41(+1.36%)
Sep 06, 2023 103.99 104.22 102.20 103.73 8,137,308 -0.99(-0.95%)
Sep 05, 2023 106.62 106.87 104.70 104.72 6,549,954 -2.27(-2.12%)
Sep 01, 2023 106.80 107.50 106.42 106.99 5,073,011 +0.84(+0.79%)
Aug 31, 2023 107.26 107.67 106.06 106.15 9,457,497 -1.20(-1.12%)
Aug 30, 2023 107.44 107.92 106.87 107.35 4,912,563 +0.21(+0.20%)
Aug 29, 2023 106.44 107.65 106.10 107.14 5,824,463 +1.03(+0.97%)
Aug 28, 2023 107.37 107.63 105.83 106.10 4,451,218 -1.25(-1.16%)
Aug 25, 2023 107.09 107.47 106.15 107.35 4,967,991 +0.74(+0.70%)
Aug 24, 2023 108.07 109.11 106.26 106.61 6,660,631 -1.80(-1.66%)
Aug 23, 2023 107.14 108.99 106.97 108.41 10,870,399 +3.96(+3.80%)
Aug 22, 2023 106.75 106.75 104.42 104.45 6,186,598 -2.35(-2.20%)
Aug 21, 2023 106.26 107.14 106.12 106.79 6,172,893 +0.43(+0.40%)
Aug 18, 2023 106.14 106.66 105.40 106.37 6,890,287 +0.27(+0.26%)
Aug 17, 2023 105.83 107.42 105.51 106.09 6,629,894 +0.19(+0.17%)
Aug 16, 2023 105.68 106.63 105.47 105.91 5,474,526 +0.07(+0.06%)
Aug 15, 2023 106.06 106.58 105.61 105.84 5,255,111 -0.24(-0.23%)
Aug 14, 2023 105.12 106.59 105.10 106.08 8,653,279 +1.43(+1.37%)
Aug 11, 2023 103.20 104.91 102.85 104.65 6,061,866 +1.82(+1.77%)
Aug 10, 2023 103.45 104.26 102.68 102.83 6,699,624 -0.52(-0.50%)
Aug 09, 2023 103.51 104.02 103.04 103.35 6,652,232 -0.30(-0.29%)
Aug 08, 2023 102.95 104.41 102.95 103.65 10,422,684 +0.31(+0.30%)
Aug 07, 2023 102.56 103.52 101.71 103.34 8,479,254 +1.06(+1.04%)
Aug 04, 2023 102.90 103.66 101.80 102.28 6,879,627 -0.71(-0.69%)
Aug 03, 2023 102.35 103.03 102.15 102.99 6,200,404 +0.03(+0.03%)
Aug 02, 2023 103.28 105.33 102.16 102.96 11,163,841 +0.41(+0.40%)
Aug 01, 2023 106.75 106.75 102.41 102.55 10,277,296 -1.33(-1.28%)
Jul 31, 2023 103.78 104.00 102.93 103.88 7,597,105 +0.30(+0.29%)
Jul 28, 2023 102.69 103.88 102.51 103.58 7,088,110 +1.04(+1.02%)
Jul 27, 2023 104.46 104.83 102.44 102.54 10,074,628 -1.82(-1.74%)
Jul 26, 2023 104.03 105.20 103.31 104.36 7,231,075 -0.38(-0.36%)
Jul 25, 2023 104.85 105.90 104.53 104.74 6,698,972 -1.23(-1.16%)
Jul 24, 2023 107.14 107.48 105.68 105.97 6,206,239 -1.56(-1.45%)
Jul 21, 2023 105.91 107.74 105.57 107.53 8,412,310 +1.88(+1.78%)
Jul 20, 2023 103.78 106.12 103.31 105.64 8,288,021 +2.44(+2.37%)
Jul 19, 2023 103.39 104.59 103.16 103.20 6,783,515 +0.00(+0.00%)
Jul 18, 2023 103.13 104.25 102.61 103.20 7,698,120 +0.37(+0.36%)
Jul 17, 2023 104.26 104.65 102.56 102.83 7,573,086 -1.72(-1.65%)
Jul 14, 2023 103.50 104.89 103.50 104.55 7,402,154 +0.99(+0.96%)
Jul 13, 2023 104.54 105.11 103.50 103.56 10,024,319 -1.12(-1.07%)
Jul 12, 2023 105.56 106.22 104.40 104.68 8,604,946 -1.20(-1.13%)
Jul 11, 2023 106.64 107.17 105.44 105.88 6,246,934 -1.23(-1.15%)
Jul 10, 2023 106.31 107.73 106.27 107.11 6,107,337 +0.93(+0.88%)
Jul 07, 2023 108.19 108.61 105.94 106.17 11,618,141 -2.68(-2.46%)
Jul 06, 2023 109.97 110.50 108.81 108.85 7,453,472 -1.90(-1.71%)
Jul 05, 2023 111.08 111.46 110.48 110.75 6,017,674 -0.61(-0.55%)
Jul 03, 2023 111.50 111.64 110.58 111.36 2,910,170 -1.03(-0.92%)
Jun 30, 2023 110.84 112.61 110.49 112.39 8,350,250 +1.80(+1.63%)
Jun 29, 2023 109.34 110.92 108.90 110.59 6,449,168 +1.07(+0.98%)
Jun 28, 2023 110.51 110.62 108.54 109.52 8,391,643 -0.86(-0.78%)
Jun 27, 2023 109.90 110.76 108.97 110.38 7,284,620 +0.23(+0.21%)
Jun 26, 2023 111.47 111.63 108.88 110.14 7,881,770 -1.48(-1.33%)
Jun 23, 2023 111.20 111.93 110.09 111.63 17,110,026 +0.86(+0.77%)
Jun 22, 2023 108.70 110.89 108.70 110.77 8,095,000 +2.49(+2.30%)
Jun 21, 2023 107.25 108.63 106.68 108.28 7,037,125 +0.91(+0.84%)
Jun 20, 2023 106.25 107.98 106.19 107.37 7,950,843 +0.89(+0.83%)
Jun 16, 2023 106.66 107.59 106.23 106.48 18,320,002 -0.08(-0.07%)
Jun 15, 2023 105.59 107.05 105.53 106.56 7,500,349 -8.04(-7.01%)
May 08, 2023 113.34 114.66 112.72 114.60 5,327,152 +0.68(+0.60%)
May 05, 2023 113.63 114.12 112.83 113.92 4,683,953 +0.30(+0.26%)
May 04, 2023 114.23 114.23 112.77 113.62 6,704,179 -0.82(-0.72%)
May 03, 2023 114.57 115.83 114.16 114.44 6,961,067 +0.32(+0.28%)
May 02, 2023 112.94 114.61 112.11 114.12 8,444,979 +1.50(+1.33%)
May 01, 2023 112.10 112.87 111.59 112.62 5,411,880 +0.84(+0.75%)
Apr 28, 2023 110.70 111.84 109.83 111.78 8,484,127 +0.30(+0.27%)
Apr 27, 2023 110.94 111.67 107.12 111.48 10,304,315 +1.67(+1.52%)
Apr 26, 2023 111.52 111.52 109.12 109.81 6,996,685 -3.00(-2.66%)
Apr 25, 2023 112.50 113.12 112.20 112.81 5,849,361 +0.57(+0.51%)
Apr 24, 2023 111.94 112.56 111.10 112.23 4,440,790 +0.55(+0.49%)
Apr 21, 2023 111.20 111.95 110.93 111.68 6,770,983 +1.16(+1.05%)
Apr 20, 2023 110.53 110.86 109.39 110.52 4,811,533 +0.04(+0.04%)
Apr 19, 2023 110.83 111.70 110.37 110.48 4,837,977 -0.68(-0.61%)
Apr 18, 2023 110.82 111.44 110.09 111.16 5,634,408 -0.17(-0.16%)
Apr 17, 2023 111.99 112.72 110.55 111.33 6,792,095 -0.29(-0.26%)
Apr 14, 2023 112.04 112.46 111.00 111.62 5,170,380 -0.26(-0.23%)
Apr 13, 2023 111.30 112.12 110.02 111.89 7,573,879 +1.77(+1.61%)
Apr 12, 2023 108.66 110.66 108.30 110.11 6,339,328 +1.22(+1.12%)
Apr 11, 2023 109.12 109.69 108.73 108.89 5,826,091 -0.12(-0.11%)
Apr 10, 2023 109.34 109.48 107.62 109.01 6,659,317 +0.27(+0.25%)
Apr 06, 2023 109.39 110.52 108.07 108.74 7,122,150 +0.41(+0.38%)
Apr 05, 2023 106.40 108.75 106.08 108.33 8,269,957 +2.98(+2.83%)
Apr 04, 2023 105.23 105.84 104.70 105.35 6,309,924 -0.04(-0.04%)
Apr 03, 2023 102.56 105.98 102.20 105.39 7,194,044 +2.40(+2.33%)
Mar 31, 2023 102.83 103.12 102.15 102.99 7,421,453 +0.45(+0.44%)
Mar 30, 2023 101.76 102.81 101.20 102.53 5,183,039 +0.97(+0.95%)
Mar 29, 2023 102.24 102.49 101.19 101.57 6,517,697 -0.59(-0.58%)
Mar 28, 2023 103.20 103.61 102.06 102.16 6,900,075 -1.36(-1.31%)
Mar 27, 2023 102.69 104.17 102.60 103.51 7,845,330 +2.06(+2.03%)
Mar 24, 2023 100.76 101.65 99.17 101.45 6,881,793 +0.55(+0.55%)
Mar 23, 2023 100.77 101.29 100.15 100.90 7,023,703 -0.16(-0.16%)
Mar 22, 2023 102.10 102.61 101.05 101.06 5,952,292 -1.10(-1.08%)
Mar 21, 2023 102.61 103.02 101.41 102.17 11,953,258 -0.30(-0.29%)
Mar 20, 2023 101.47 103.49 101.47 102.47 13,295,519 +1.69(+1.68%)
Mar 17, 2023 103.72 103.88 100.18 100.77 27,273,796 -3.14(-3.02%)
Mar 16, 2023 103.10 104.26 100.89 103.91 9,753,833 -0.28(-0.27%)
Mar 15, 2023 103.08 104.58 102.20 104.19 11,302,171 +0.64(+0.62%)
Mar 14, 2023 102.08 103.71 101.18 103.55 10,353,508 +1.91(+1.88%)
Mar 13, 2023 100.43 104.63 100.37 101.64 11,125,437 -1.88(-1.82%)
Mar 10, 2023 103.29 106.44 103.19 103.53 10,129,993 +0.09(+0.08%)
Mar 09, 2023 105.08 105.65 102.97 103.44 6,077,399 -0.65(-0.63%)
Mar 08, 2023 106.64 106.98 103.43 104.10 8,778,466 -2.87(-2.69%)
Mar 07, 2023 107.45 107.84 106.44 106.97 14,359,147 +0.16(+0.15%)
Mar 06, 2023 103.50 106.94 103.30 106.81 18,486,990 +4.06(+3.95%)
Mar 03, 2023 103.23 103.24 102.03 102.75 6,370,570 -0.12(-0.12%)
Mar 02, 2023 102.51 103.22 102.00 102.88 5,331,514 +0.35(+0.34%)
Mar 01, 2023 101.86 103.39 101.86 102.53 6,342,498 +0.39(+0.39%)
Feb 28, 2023 104.61 104.63 102.06 102.13 10,618,425 -3.00(-2.85%)
Feb 27, 2023 105.78 105.87 104.33 105.13 5,882,129 -0.51(-0.48%)
Feb 24, 2023 105.84 106.06 104.68 105.64 6,020,534 -0.67(-0.63%)
Feb 23, 2023 105.04 106.94 104.88 106.32 7,199,969 +1.37(+1.31%)
Feb 22, 2023 105.95 106.06 104.71 104.94 7,499,785 +0.09(+0.08%)
Feb 21, 2023 104.69 105.63 104.43 104.86 7,012,415 -0.43(-0.41%)
Feb 17, 2023 102.22 105.31 101.44 105.29 9,855,510 +2.89(+2.83%)
Feb 16, 2023 102.69 103.31 102.12 102.39 6,198,896 -1.12(-1.09%)
Feb 15, 2023 104.34 104.59 103.40 103.52 6,674,602 -1.02(-0.97%)
Feb 14, 2023 105.70 105.75 104.01 104.54 7,264,218 -0.78(-0.74%)
Feb 13, 2023 104.51 105.34 104.16 105.32 7,679,532 +0.94(+0.90%)
Feb 10, 2023 102.84 104.56 102.73 104.37 7,915,565 +1.78(+1.73%)
Feb 09, 2023 102.73 103.67 102.42 102.60 8,419,172 +0.08(+0.08%)
Feb 08, 2023 101.72 103.36 101.25 102.52 8,941,154 +0.92(+0.91%)
Feb 07, 2023 99.69 101.84 99.56 101.60 8,238,578 +1.59(+1.59%)
Feb 06, 2023 99.43 100.58 98.87 100.01 9,418,034 +1.05(+1.06%)
Feb 03, 2023 99.23 99.78 98.52 98.96 11,661,497 -0.50(-0.50%)
Feb 02, 2023 100.00 101.72 97.82 99.46 16,880,316 -3.38(-3.29%)
Feb 01, 2023 102.84 103.28 101.98 102.85 10,504,370 -0.41(-0.40%)
Jan 31, 2023 102.00 103.29 101.81 103.26 8,257,782 +1.27(+1.24%)
Jan 30, 2023 101.49 102.38 101.42 101.99 6,734,939 +0.68(+0.67%)
Jan 27, 2023 102.11 102.56 101.05 101.31 8,097,907 -1.43(-1.39%)
Jan 26, 2023 104.34 104.36 101.73 102.74 10,060,483 -1.65(-1.58%)
Jan 25, 2023 104.51 105.68 104.14 104.39 6,415,150 +0.07(+0.07%)
Jan 24, 2023 105.75 105.75 92.64 104.33 7,721,758 -1.31(-1.24%)
Jan 23, 2023 105.68 106.09 104.95 105.63 9,360,527 -0.06(-0.05%)
Jan 20, 2023 105.15 105.74 104.45 105.69 9,628,652 +0.04(+0.04%)
Jan 19, 2023 104.25 105.92 103.92 105.65 7,044,712 +1.07(+1.02%)
Jan 18, 2023 105.67 105.85 104.38 104.59 9,150,036 -1.60(-1.50%)
Jan 17, 2023 107.70 108.14 106.06 106.18 10,651,995 -1.73(-1.60%)
Jan 13, 2023 106.90 108.09 106.66 107.91 5,989,399 +0.46(+0.43%)
Jan 12, 2023 106.63 107.77 105.78 107.45 9,272,428 +0.67(+0.63%)
Jan 11, 2023 105.11 107.01 104.55 106.78 8,972,599 +0.25(+0.23%)
Jan 10, 2023 106.29 107.68 105.65 106.53 12,600,015 +0.41(+0.39%)
Jan 09, 2023 110.44 110.49 105.69 106.11 13,373,314 -4.29(-3.88%)
Jan 06, 2023 109.90 111.03 109.64 110.40 8,979,322 +1.15(+1.06%)
Jan 05, 2023 107.28 109.51 107.11 109.25 9,961,859 +1.50(+1.39%)
Jan 04, 2023 107.98 108.26 106.94 107.75 9,046,835 +0.90(+0.85%)
Jan 03, 2023 106.14 106.90 105.26 106.84 8,386,833 +0.18(+0.17%)
Dec 30, 2022 106.93 107.11 105.86 106.66 5,719,643 +0.12(+0.12%)
Dec 29, 2022 107.08 107.38 106.47 106.54 4,646,805 -0.25(-0.23%)
Dec 28, 2022 108.53 108.53 106.77 106.79 5,312,759 -1.00(-0.93%)
Dec 27, 2022 108.07 108.24 107.22 107.79 5,540,803 +0.25(+0.23%)
Dec 23, 2022 106.95 107.80 106.59 107.54 4,730,193 +0.60(+0.56%)
Dec 22, 2022 106.61 107.37 105.95 106.94 8,710,286 +0.12(+0.12%)
Dec 21, 2022 105.84 106.89 105.31 106.82 6,907,476 +1.35(+1.28%)
Dec 20, 2022 105.69 106.38 104.94 105.47 8,344,107 +0.26(+0.25%)
Dec 19, 2022 104.97 105.84 104.57 105.21 7,228,505 +0.23(+0.22%)
Dec 16, 2022 105.02 105.46 104.09 104.98 30,650,608 -0.41(-0.39%)
Dec 15, 2022 105.98 106.49 105.01 105.39 10,259,707 -1.85(-1.72%)
Dec 14, 2022 106.25 107.83 105.79 107.24 11,221,386 +1.32(+1.24%)
Dec 13, 2022 106.26 106.26 104.10 105.92 16,581,317 +1.85(+1.78%)
Dec 12, 2022 103.08 104.18 102.49 104.07 11,472,230 +0.18(+0.17%)
Dec 09, 2022 105.99 106.36 103.86 103.89 10,123,137 -1.98(-1.87%)
Dec 08, 2022 105.32 106.03 105.17 105.86 7,700,530 +0.73(+0.69%)
Dec 07, 2022 104.24 105.73 104.10 105.14 8,659,252 +1.11(+1.07%)
Dec 06, 2022 105.40 105.78 103.54 104.03 7,809,238 -1.03(-0.98%)
Dec 05, 2022 104.87 105.27 104.30 105.06 7,289,216 -0.03(-0.03%)
Dec 02, 2022 104.10 105.14 103.82 105.09 7,270,574 +0.23(+0.22%)
Dec 01, 2022 104.81 105.99 103.88 104.86 10,586,557 -0.31(-0.29%)
Nov 30, 2022 103.81 105.37 102.79 105.17 21,260,736 +1.22(+1.18%)
Nov 29, 2022 103.14 104.16 102.71 103.94 9,792,802 +0.37(+0.36%)
Nov 28, 2022 102.31 104.00 102.31 103.57 9,973,093 +0.91(+0.88%)
Nov 25, 2022 101.77 102.67 101.77 102.67 3,338,627 +0.65(+0.64%)
Nov 23, 2022 101.95 102.47 101.52 102.02 6,020,822 -0.08(-0.08%)
Nov 22, 2022 101.36 102.28 101.28 102.09 8,686,380 +1.23(+1.22%)
Nov 21, 2022 100.28 101.11 99.54 100.86 9,317,450 +1.32(+1.32%)
Nov 18, 2022 98.01 99.90 98.01 99.54 12,173,781 +1.83(+1.88%)
Nov 17, 2022 95.89 97.75 95.76 97.71 8,901,285 +2.27(+2.38%)
Nov 16, 2022 95.10 96.27 95.02 95.44 9,170,090 +0.32(+0.33%)
Nov 15, 2022 95.88 96.21 94.27 95.12 8,340,480 -0.72(-0.75%)
Nov 14, 2022 94.26 97.12 94.26 95.84 9,494,346 +2.28(+2.44%)
Nov 11, 2022 96.01 96.28 92.95 93.55 13,971,152 -3.75(-3.86%)
Nov 10, 2022 98.08 98.17 96.08 97.31 10,004,367 +0.29(+0.30%)
Nov 09, 2022 96.74 99.09 96.73 97.02 11,101,707 +0.09(+0.09%)
Nov 08, 2022 95.57 97.38 95.05 96.94 8,903,805 +1.37(+1.43%)
Nov 07, 2022 94.07 95.85 93.28 95.57 9,051,626 +0.83(+0.88%)
Nov 04, 2022 94.55 94.91 93.55 94.74 9,295,637 +0.43(+0.46%)
Nov 03, 2022 94.55 94.78 93.59 94.31 10,378,931 -0.62(-0.65%)
Nov 02, 2022 95.17 94.93 9,954,061 -0.34(-0.36%)
Nov 01, 2022 96.12 96.52 94.50 95.27 11,600,949 -1.38(-1.42%)
Oct 31, 2022 95.46 96.80 94.84 96.65 11,566,607 +0.41(+0.43%)
Oct 28, 2022 95.73 96.59 94.12 96.24 11,756,718 +0.98(+1.03%)
Oct 27, 2022 95.35 96.94 95.03 95.25 12,793,637 +1.27(+1.35%)
Oct 26, 2022 93.87 94.81 93.59 93.98 10,864,529 +0.67(+0.72%)
Oct 25, 2022 92.50 93.87 92.02 93.32 9,159,398 +0.32(+0.35%)
Oct 24, 2022 92.11 93.99 91.94 92.99 11,951,739 +1.62(+1.78%)
Oct 21, 2022 88.66 91.64 88.47 91.37 10,811,907 +2.61(+2.94%)
Oct 20, 2022 89.01 89.20 88.21 88.76 7,985,829 -0.31(-0.34%)
Oct 19, 2022 90.64 90.64 88.91 89.07 8,948,685 -1.29(-1.43%)
Oct 18, 2022 90.17 91.03 89.79 90.36 9,978,907 +0.47(+0.52%)
Oct 17, 2022 88.66 90.13 88.29 89.89 12,711,406 +1.85(+2.10%)
Oct 14, 2022 88.12 89.16 87.61 88.03 10,311,506 -0.30(-0.34%)
Oct 13, 2022 85.47 88.55 85.26 88.33 9,850,012 +1.98(+2.29%)
Oct 12, 2022 87.15 87.60 86.30 86.35 8,923,062 -0.60(-0.69%)
Oct 11, 2022 86.36 87.84 86.14 86.96 10,202,375 +0.54(+0.63%)
Oct 10, 2022 85.89 87.47 85.68 86.41 15,167,007 +2.75(+3.29%)
Oct 07, 2022 83.93 84.33 83.20 83.66 9,253,574 +0.15(+0.18%)
Oct 06, 2022 83.81 84.05 83.31 83.51 8,434,251 -0.91(-1.07%)
Oct 05, 2022 84.60 84.79 84.06 84.41 6,403,520 +0.00(+0.00%)
Oct 04, 2022 83.60 84.66 83.09 84.41 7,719,964 +0.80(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.