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

Merck & Co (NY: MRK )

127.50 -1.21 (-0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 29, 2024 126.54 127.28 125.51 125.60 11,384,906 -1.03(-0.81%)
Feb 28, 2024 127.76 127.82 126.14 126.62 5,767,376 -0.83(-0.65%)
Feb 27, 2024 126.69 127.58 126.24 127.45 4,841,913 +0.19(+0.15%)
Feb 26, 2024 127.80 128.12 126.90 127.27 5,222,041 -0.60(-0.47%)
Feb 23, 2024 128.21 128.65 127.29 127.87 5,241,405 +0.19(+0.15%)
Feb 22, 2024 126.58 128.14 126.09 127.68 6,597,369 +1.13(+0.89%)
Feb 21, 2024 125.88 126.59 125.25 126.56 4,909,142 +0.74(+0.59%)
Feb 20, 2024 126.56 127.71 125.65 125.81 7,034,639 -0.42(-0.33%)
Feb 16, 2024 124.95 126.53 124.63 126.23 6,353,707 +1.23(+0.99%)
Feb 15, 2024 124.43 125.68 124.41 125.00 5,827,864 +0.71(+0.57%)
Feb 14, 2024 124.08 124.49 123.30 124.28 6,710,651 +0.39(+0.31%)
Feb 13, 2024 124.44 125.31 122.96 123.90 7,363,295 +0.09(+0.07%)
Feb 12, 2024 123.47 123.95 122.88 123.81 5,322,445 -0.11(-0.09%)
Feb 09, 2024 124.68 125.14 123.51 123.92 7,988,959 -1.15(-0.92%)
Feb 08, 2024 125.77 125.92 124.41 125.06 6,991,121 -0.85(-0.67%)
Feb 07, 2024 125.35 126.50 124.95 125.91 6,825,864 +0.58(+0.47%)
Feb 06, 2024 125.06 125.96 124.53 125.33 6,229,052 +0.69(+0.55%)
Feb 05, 2024 125.43 126.24 124.17 124.64 8,126,431 -0.23(-0.18%)
Feb 02, 2024 125.16 126.00 124.56 124.87 10,301,454 +0.03(+0.02%)
Feb 01, 2024 122.14 124.89 121.27 124.84 11,792,841 +5.53(+4.64%)
Jan 31, 2024 121.03 121.35 119.03 119.31 10,905,002 -0.87(-0.72%)
Jan 30, 2024 119.80 120.27 118.71 120.17 7,561,685 +0.38(+0.31%)
Jan 29, 2024 119.87 119.98 119.02 119.80 9,251,229 +0.46(+0.38%)
Jan 26, 2024 119.04 119.54 118.61 119.34 8,402,986 +0.68(+0.57%)
Jan 25, 2024 117.21 118.71 117.21 118.66 6,770,708 +1.23(+1.05%)
Jan 24, 2024 118.24 118.48 116.99 117.43 5,931,292 -0.95(-0.80%)
Jan 23, 2024 116.70 118.53 115.84 118.38 6,601,103 +0.41(+0.34%)
Jan 22, 2024 117.59 118.50 117.41 117.97 8,894,554 +0.53(+0.45%)
Jan 19, 2024 116.77 117.56 116.29 117.44 7,699,627 +0.35(+0.30%)
Jan 18, 2024 116.20 117.17 115.20 117.09 10,654,811 +0.41(+0.35%)
Jan 17, 2024 117.72 117.94 116.17 116.69 5,655,583 -0.36(-0.30%)
Jan 16, 2024 117.04 117.88 116.50 117.04 6,916,813 -0.14(-0.12%)
Jan 12, 2024 116.63 117.22 116.21 117.18 6,907,662 +0.20(+0.17%)
Jan 11, 2024 117.35 117.45 115.65 116.98 5,825,010 -0.42(-0.36%)
Jan 10, 2024 116.75 117.72 116.30 117.41 7,154,934 +0.42(+0.36%)
Jan 09, 2024 116.08 118.47 115.78 116.98 8,930,346 +1.04(+0.90%)
Jan 08, 2024 116.15 116.45 114.76 115.95 8,292,283 +0.16(+0.14%)
Jan 05, 2024 115.67 116.01 115.22 115.79 6,946,377 +0.21(+0.18%)
Jan 04, 2024 114.50 116.21 114.44 115.58 11,632,517 +2.21(+1.95%)
Jan 03, 2024 112.87 114.48 112.77 113.37 10,853,783 +1.51(+1.35%)
Jan 02, 2024 107.83 111.94 107.83 111.86 12,097,598 +4.17(+3.87%)
Dec 29, 2023 107.66 107.91 107.46 107.69 5,962,051 +0.25(+0.23%)
Dec 28, 2023 106.98 107.73 106.81 107.44 5,598,904 +0.78(+0.73%)
Dec 27, 2023 106.00 106.75 105.70 106.66 5,455,351 +0.34(+0.32%)
Dec 26, 2023 106.19 106.77 105.91 106.32 4,786,182 -0.07(-0.06%)
Dec 22, 2023 105.84 106.74 105.53 106.39 6,103,233 +1.29(+1.23%)
Dec 21, 2023 104.50 105.31 104.05 105.09 5,994,256 +1.02(+0.98%)
Dec 20, 2023 105.83 105.83 103.95 104.07 8,356,436 -1.12(-1.06%)
Dec 19, 2023 104.75 107.90 104.15 105.19 8,151,887 +0.44(+0.42%)
Dec 18, 2023 104.86 105.90 104.34 104.75 14,889,163 +0.92(+0.89%)
Dec 15, 2023 103.61 104.97 102.99 103.83 26,722,236 -0.76(-0.73%)
Dec 14, 2023 105.38 105.90 103.86 104.59 10,853,523 -0.45(-0.43%)
Dec 13, 2023 102.15 105.04 101.96 105.04 11,202,129 +2.70(+2.64%)
Dec 12, 2023 102.46 102.76 101.42 102.34 8,088,249 -0.01(-0.01%)
Dec 11, 2023 102.83 103.43 101.57 102.35 7,576,049 +0.61(+0.60%)
Dec 08, 2023 101.78 102.00 100.67 101.75 7,678,586 -0.13(-0.13%)
Dec 07, 2023 103.54 103.56 101.72 101.87 9,790,877 -1.72(-1.66%)
Dec 06, 2023 104.20 104.51 103.39 103.59 10,150,868 -0.59(-0.56%)
Dec 05, 2023 102.89 104.34 102.17 104.18 11,000,610 +1.15(+1.11%)
Dec 04, 2023 101.73 103.34 101.73 103.03 10,369,761 +1.57(+1.55%)
Dec 01, 2023 100.86 101.67 100.68 101.46 6,998,599 +0.96(+0.96%)
Nov 30, 2023 98.89 100.70 98.34 100.50 29,876,530 +1.32(+1.34%)
Nov 29, 2023 98.34 99.22 97.87 99.18 10,488,883 +0.93(+0.95%)
Nov 28, 2023 99.35 99.39 98.08 98.25 8,909,959 -1.23(-1.23%)
Nov 27, 2023 99.94 100.18 98.76 99.47 7,501,341 -0.43(-0.43%)
Nov 24, 2023 100.28 100.53 99.48 99.90 3,230,342 +0.19(+0.19%)
Nov 22, 2023 100.23 100.70 99.16 99.72 5,836,862 -0.52(-0.52%)
Nov 21, 2023 101.01 101.63 99.88 100.24 7,549,352 -0.46(-0.46%)
Nov 20, 2023 99.02 100.94 98.94 100.70 7,596,631 +0.91(+0.91%)
Nov 17, 2023 100.03 100.44 99.01 99.78 6,900,368 -0.24(-0.24%)
Nov 16, 2023 99.86 100.09 99.08 100.02 8,044,532 +0.63(+0.63%)
Nov 15, 2023 99.91 100.20 98.77 99.39 7,534,115 -0.80(-0.80%)
Nov 14, 2023 100.68 101.23 99.93 100.20 7,080,909 -0.29(-0.29%)
Nov 13, 2023 99.14 100.57 98.64 100.49 6,022,098 +1.06(+1.07%)
Nov 10, 2023 100.85 101.36 98.66 99.43 7,777,589 -0.97(-0.97%)
Nov 09, 2023 102.69 102.69 100.18 100.40 7,521,363 -1.98(-1.93%)
Nov 08, 2023 101.97 103.14 101.83 102.38 8,312,675 +0.39(+0.39%)
Nov 07, 2023 102.33 102.70 101.73 101.99 6,746,719 -0.33(-0.33%)
Nov 06, 2023 102.07 102.35 101.15 102.33 6,068,897 +0.94(+0.93%)
Nov 03, 2023 101.37 102.24 100.80 101.38 6,124,250 +0.52(+0.51%)
Nov 02, 2023 100.76 101.07 99.69 100.86 5,485,058 +0.00(+0.00%)
Nov 01, 2023 101.55 102.22 100.75 100.86 5,952,877 +0.15(+0.15%)
Oct 31, 2023 100.78 101.55 99.44 100.72 7,670,896 +0.02(+0.02%)
Oct 30, 2023 101.28 102.48 100.63 100.70 7,051,649 -0.14(-0.14%)
Oct 27, 2023 103.29 103.53 100.25 100.83 9,109,816 -2.68(-2.59%)
Oct 26, 2023 101.11 105.15 101.00 103.51 11,557,761 +1.88(+1.85%)
Oct 25, 2023 101.35 102.59 100.96 101.63 8,002,799 +0.59(+0.58%)
Oct 24, 2023 101.33 102.05 100.70 101.04 6,472,925 -0.31(-0.31%)
Oct 23, 2023 100.84 102.14 100.69 101.35 8,660,122 +0.67(+0.66%)
Oct 20, 2023 98.06 101.36 98.06 100.69 12,713,058 +2.20(+2.23%)
Oct 19, 2023 99.69 99.77 97.23 98.49 7,793,455 -1.53(-1.53%)
Oct 18, 2023 102.10 102.44 99.94 100.02 7,276,938 -2.14(-2.09%)
Oct 17, 2023 101.99 102.47 101.16 102.16 5,941,721 +0.03(+0.03%)
Oct 16, 2023 102.19 103.33 102.05 102.13 6,596,657 +0.13(+0.13%)
Oct 13, 2023 101.61 102.50 100.80 102.00 5,901,639 +0.41(+0.41%)
Oct 12, 2023 101.52 101.94 100.94 101.59 5,225,063 +0.13(+0.13%)
Oct 11, 2023 101.99 102.20 100.87 101.46 5,481,015 -0.15(-0.14%)
Oct 10, 2023 102.31 102.44 101.17 101.61 7,317,989 -0.87(-0.85%)
Oct 09, 2023 101.50 103.16 101.31 102.48 5,160,810 +0.61(+0.60%)
Oct 06, 2023 101.73 102.41 100.93 101.87 6,989,977 +0.27(+0.27%)
Oct 05, 2023 100.38 101.71 100.36 101.60 6,574,999 +1.40(+1.40%)
Oct 04, 2023 99.62 100.45 99.37 100.20 6,852,318 +0.39(+0.39%)
Oct 03, 2023 100.27 100.46 98.97 99.80 6,040,703 -0.76(-0.76%)
Oct 02, 2023 100.84 100.84 99.39 100.57 7,219,914 -0.39(-0.39%)
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%)
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.