Merck & Co (NY: MRK )

73.34 USD -0.55 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 87.12 87.22 86.17 86.47 6,483,900 -0.25(-0.29%)
Aug 29, 2019 87.07 87.35 86.18 86.72 6,031,552 +0.24(+0.28%)
Aug 28, 2019 85.26 86.57 85.04 86.48 5,883,726 +0.96(+1.12%)
Aug 27, 2019 86.42 86.92 85.45 85.52 6,228,076 -0.36(-0.42%)
Aug 26, 2019 85.38 85.90 85.08 85.88 5,765,199 +0.94(+1.11%)
Aug 23, 2019 86.22 86.94 84.48 84.94 10,122,800 -1.78(-2.05%)
Aug 22, 2019 86.75 87.20 86.25 86.72 6,287,209 -0.19(-0.22%)
Aug 21, 2019 86.29 87.25 86.13 86.91 6,188,981 +1.26(+1.47%)
Aug 20, 2019 86.01 86.72 85.58 85.65 5,893,708 -0.54(-0.63%)
Aug 19, 2019 85.59 86.53 85.45 86.19 7,304,632 +1.13(+1.33%)
Aug 16, 2019 84.45 85.36 84.15 85.06 8,736,800 +1.60(+1.92%)
Aug 15, 2019 83.35 83.85 82.89 83.46 9,106,502 +0.06(+0.07%)
Aug 14, 2019 85.37 85.84 83.35 83.40 10,888,671 -2.68(-3.11%)
Aug 13, 2019 85.46 86.79 85.46 86.08 8,062,335 +0.37(+0.43%)
Aug 12, 2019 85.23 85.93 84.52 85.71 6,801,457 +0.19(+0.22%)
Aug 09, 2019 85.10 86.11 84.71 85.52 8,557,400 +0.79(+0.93%)
Aug 08, 2019 84.75 85.05 84.32 84.73 8,301,405 +0.48(+0.57%)
Aug 07, 2019 84.21 84.69 82.80 84.25 10,982,466 -0.10(-0.12%)
Aug 06, 2019 83.12 84.48 83.10 84.35 10,520,328 +1.23(+1.48%)
Aug 05, 2019 83.85 84.34 82.15 83.12 11,340,449 -1.35(-1.60%)
Aug 02, 2019 83.88 84.77 83.55 84.47 10,413,900 +0.78(+0.93%)
Aug 01, 2019 83.06 84.50 82.64 83.69 10,066,233 +0.70(+0.84%)
Jul 31, 2019 82.90 84.65 82.84 82.99 11,873,539 -0.28(-0.34%)
Jul 30, 2019 83.99 85.17 82.82 83.27 13,632,502 +0.78(+0.95%)
Jul 29, 2019 82.10 82.80 81.61 82.49 10,613,860 +1.06(+1.30%)
Jul 26, 2019 81.34 81.63 80.91 81.43 7,289,000 -0.32(-0.39%)
Jul 25, 2019 81.45 83.06 81.05 81.75 9,227,315 +0.00(+0.00%)
Jul 24, 2019 82.03 82.31 81.12 81.75 7,366,485 -0.28(-0.34%)
Jul 23, 2019 81.48 82.43 80.89 82.03 7,079,300 +0.82(+1.01%)
Jul 22, 2019 81.68 81.82 81.05 81.21 6,929,055 -0.18(-0.22%)
Jul 19, 2019 82.70 82.82 81.15 81.39 11,501,600 -1.30(-1.57%)
Jul 18, 2019 82.41 82.96 81.60 82.69 8,084,619 +0.77(+0.94%)
Jul 17, 2019 81.96 82.34 81.57 81.92 9,398,091 +0.33(+0.40%)
Jul 16, 2019 81.32 81.78 80.89 81.59 8,061,677 +0.63(+0.78%)
Jul 15, 2019 80.60 81.27 80.12 80.96 10,421,829 +1.23(+1.54%)
Jul 12, 2019 80.85 80.90 78.63 79.73 18,044,800 -1.27(-1.57%)
Jul 11, 2019 83.50 83.67 79.78 81.00 21,130,739 -3.82(-4.50%)
Jul 10, 2019 84.80 85.11 84.35 84.82 5,721,418 -0.04(-0.05%)
Jul 09, 2019 84.24 85.21 84.09 84.86 8,102,006 +0.82(+0.98%)
Jul 08, 2019 85.01 85.50 83.50 84.04 13,066,048 -1.56(-1.82%)
Jul 05, 2019 86.68 86.80 85.49 85.60 8,365,900 -1.30(-1.50%)
Jul 03, 2019 86.06 87.07 85.99 86.90 6,234,000 +1.39(+1.63%)
Jul 02, 2019 84.46 85.51 84.10 85.51 9,906,143 +0.76(+0.90%)
Jul 01, 2019 84.33 84.93 83.89 84.75 9,812,651 +0.90(+1.07%)
Jun 28, 2019 83.97 84.46 82.98 83.85 44,546,900 +0.02(+0.02%)
Jun 27, 2019 83.67 84.69 83.40 83.83 11,184,837 +0.29(+0.35%)
Jun 26, 2019 85.18 85.20 83.09 83.54 12,027,095 -1.70(-1.99%)
Jun 25, 2019 85.55 86.26 84.81 85.24 8,919,696 -0.27(-0.32%)
Jun 24, 2019 84.97 86.03 84.74 85.51 7,530,022 +0.94(+1.11%)
Jun 21, 2019 84.44 84.77 83.64 84.57 14,345,600 -0.03(-0.04%)
Jun 20, 2019 85.98 86.50 84.32 84.60 11,918,385 -0.76(-0.89%)
Jun 19, 2019 84.25 85.56 84.21 85.36 9,375,476 +0.87(+1.03%)
Jun 18, 2019 83.23 84.67 83.23 84.49 10,901,833 +1.19(+1.43%)
Jun 17, 2019 82.70 83.33 82.53 83.30 6,132,957 +0.52(+0.63%)
Jun 14, 2019 82.71 83.37 82.46 82.78 7,623,900 -0.12(-0.14%)
Jun 13, 2019 84.06 84.18 82.53 82.90 9,727,057 -0.81(-0.97%)
Jun 12, 2019 83.22 84.27 83.14 83.71 10,551,351 +0.73(+0.88%)
Jun 11, 2019 82.89 83.41 82.44 82.98 7,432,871 +0.50(+0.61%)
Jun 10, 2019 82.68 82.68 81.65 82.48 7,191,129 +0.02(+0.02%)
Jun 07, 2019 81.82 82.88 81.82 82.46 8,394,400 +1.02(+1.25%)
Jun 06, 2019 82.16 82.44 81.43 81.44 10,872,005 -0.25(-0.31%)
Jun 05, 2019 81.38 82.27 81.08 81.69 9,372,440 +0.61(+0.75%)
Jun 04, 2019 80.75 81.33 80.11 81.08 8,939,946 +0.82(+1.02%)
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.