Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Merck & Co., Inc. (MRK)

Compare
89.23
+1.63
+(1.86%)
At close: March 28 at 4:00:10 PM EDT
89.67
+0.44
+(0.49%)
Pre-Market: 7:00:35 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202588.2090.1487.6789.2389.2312,390,600
Mar 27, 202588.5088.5687.3887.6087.6012,931,900
Mar 26, 202588.2489.3287.3188.1188.1113,808,800
Mar 25, 202592.3192.3187.0887.8787.8720,640,200
Mar 24, 202592.9093.1191.5692.3192.3116,950,100
Mar 21, 202594.5894.6893.0793.1193.1168,435,800
Mar 20, 202594.0095.1693.6894.7394.7312,970,200
Mar 19, 202595.2595.4393.6494.0294.0211,355,900
Mar 18, 202595.2395.4193.8494.7294.728,670,100
Mar 17, 2025 0.81 Dividend
Mar 17, 202593.6595.3093.0894.7994.7912,237,900
Mar 14, 202594.2894.8893.4594.5793.7612,681,100
Mar 13, 202593.4096.3493.4094.7193.9016,570,100
Mar 12, 202594.0794.4092.8693.3592.5511,896,000
Mar 11, 202594.9895.3893.5894.7393.9221,734,800
Mar 10, 202594.6997.0094.6995.2394.4120,897,600
Mar 7, 202594.2697.3793.8594.6593.8424,100,900
Mar 6, 202593.1394.0591.7894.0093.1911,300,200
Mar 5, 202591.0893.4590.5093.1992.3913,117,100
Mar 4, 202593.5795.3692.3292.5691.7715,073,000
Mar 3, 202591.7893.2191.7893.1592.3513,636,100
Feb 28, 202590.7192.3590.7192.2591.4615,482,100
Feb 27, 202589.3590.9789.2590.5889.8010,717,500
Feb 26, 202591.3091.3788.8689.3888.6113,534,200
Feb 25, 202591.7593.0690.4491.4390.6518,417,300
Feb 24, 202589.7191.8588.9391.2790.4919,452,300
Feb 21, 202588.0089.5387.0189.5088.7315,678,900
Feb 20, 202585.9087.7085.9087.6886.9314,851,500
Feb 19, 202583.2485.6382.8585.6084.8717,435,100
Feb 18, 202581.1383.5981.0483.2982.5825,897,800
Feb 14, 202584.4284.7882.0983.0182.3026,779,000
Feb 13, 202585.5985.7084.3184.4283.7020,415,100
Feb 12, 202586.0786.6785.6185.6784.9414,785,300
Feb 11, 202586.0686.9985.7386.5485.8020,922,300
Feb 10, 202587.2087.9886.2786.4085.6621,212,100
Feb 7, 202587.5288.6087.1287.2886.5315,815,000
Feb 6, 202589.4189.5787.8488.0587.3019,509,700
Feb 5, 202590.3990.7488.0089.6788.9021,670,600
Feb 4, 202589.0091.2387.3390.7489.9650,837,600
Feb 3, 202598.13100.1598.0099.7998.9413,363,900
Jan 31, 202599.10100.0698.5898.8297.9711,421,600
Jan 30, 202599.4199.4198.2398.9598.1010,164,700
Jan 29, 202597.4299.1597.3998.2897.4410,225,500
Jan 28, 202597.3598.8896.5997.4596.6212,840,900
Jan 27, 202596.6398.6295.9897.9497.1015,093,400
Jan 24, 202596.7997.1095.4195.5594.7312,244,800
Jan 23, 202596.1197.1695.2296.6395.8011,522,800
Jan 22, 202595.9697.0095.1595.6894.8613,070,900
Jan 21, 202598.0898.2795.7696.2495.4217,756,100
Jan 17, 2025100.47100.4797.9297.9297.0816,182,000
Jan 16, 2025100.44100.9099.95100.7099.847,749,600
Jan 15, 2025100.10100.8299.61100.0999.239,170,300
Jan 14, 2025101.26101.4999.0199.6598.8010,927,400
Jan 13, 202599.46101.1698.99100.98100.128,168,100
Jan 10, 202599.21100.4198.8199.2598.4011,328,500
Jan 8, 2025100.70100.7798.0599.8598.998,654,700
Jan 7, 2025100.13102.97100.05101.02100.1510,890,900
Jan 6, 202598.77100.3398.4299.7298.8710,111,100
Jan 3, 202599.3499.7598.6999.1498.296,070,300
Jan 2, 2025100.28100.3598.8399.1798.326,153,300
Dec 31, 202498.5099.5398.4399.4898.636,598,200
Dec 30, 202499.5799.5798.2798.3797.536,848,700
Dec 27, 202499.50100.3599.2499.7098.856,173,600
Dec 26, 202499.0999.9498.9299.8799.014,760,300
Dec 24, 202499.2299.6498.8099.4598.603,713,500
Dec 23, 202499.0999.5998.2099.3798.528,460,500
Dec 20, 202498.8399.6897.9098.0597.2129,289,700
Dec 19, 202498.5699.9497.8299.5298.6712,110,800
Dec 18, 2024100.19101.5098.2798.3497.5011,993,400
Dec 17, 202499.90100.8099.36100.0699.2013,975,100
Dec 16, 2024 0.81 Dividend
Dec 16, 2024101.25102.28100.05100.0699.2011,701,100
Dec 13, 2024101.13102.57100.53102.00100.3210,118,200
Dec 12, 2024101.69103.00100.12101.2599.599,554,400
Dec 11, 2024100.70101.4599.2699.7598.1121,613,000
Dec 10, 2024103.77103.77100.74101.0099.3411,359,400
Dec 9, 2024102.86105.07102.33103.79102.0819,162,500
Dec 6, 2024103.61103.95102.69103.09101.4011,470,700
Dec 5, 2024101.49104.14101.35103.55101.8511,062,700
Dec 4, 2024102.03102.09101.05101.3799.7011,315,000
Dec 3, 2024100.75102.45100.62101.85100.1811,395,600
Dec 2, 2024101.73101.85100.46100.6198.9613,703,100
Nov 29, 2024102.88103.04101.53101.6499.976,081,200
Nov 27, 2024101.65103.45101.64103.12101.429,802,200
Nov 26, 2024101.48101.8099.70101.6299.959,324,100
Nov 25, 2024100.09101.7499.51101.1699.5034,659,100
Nov 22, 2024100.33101.7998.9399.1897.5514,031,200
Nov 21, 202497.72100.4896.9599.8698.2215,670,300
Nov 20, 202496.9898.8496.6697.4495.8412,136,800
Nov 19, 202496.7397.5595.2696.5494.9513,093,100
Nov 18, 202496.5697.2995.4296.5694.9714,139,900
Nov 15, 202497.9297.9294.4896.3194.7316,464,500
Nov 14, 202499.1899.4097.9598.3696.748,704,500
Nov 13, 202498.5199.4597.9098.5096.888,869,700
Nov 12, 2024100.76100.7798.5098.5896.9612,282,900
Nov 11, 2024102.53103.40100.46100.7399.0710,075,300
Nov 8, 2024101.48103.23101.00102.92101.239,208,000
Nov 7, 2024101.44101.69100.85101.1799.518,676,100
Nov 6, 2024103.18103.23100.60100.7399.079,551,300
Nov 5, 2024101.36101.73100.52101.6599.986,741,400
Nov 4, 2024102.00102.53100.95101.87100.209,182,600
Nov 1, 2024101.78102.72101.21101.88100.2110,180,600
Oct 31, 2024100.93103.2398.60102.32100.6417,413,100
Oct 30, 2024103.46105.00102.90104.83103.1113,897,200
Oct 29, 2024104.32105.11103.70103.73102.029,296,200
Oct 28, 2024104.60105.00103.93104.23102.526,968,900
Oct 25, 2024106.49106.49103.86103.98102.279,625,500
Oct 24, 2024106.05106.62105.26105.88104.148,295,900
Oct 23, 2024106.74107.36106.20106.38104.638,271,700
Oct 22, 2024105.91106.90105.71106.64104.8911,576,100
Oct 21, 2024109.08109.17106.18106.34104.5911,444,900
Oct 18, 2024109.90109.92108.56108.70106.919,523,000
Oct 17, 2024110.14110.19109.50109.75107.958,541,700
Oct 16, 2024111.00111.20109.02110.42108.608,729,200
Oct 15, 2024109.96111.58109.89111.53109.709,109,500
Oct 14, 2024109.43110.07108.68109.69107.898,130,700
Oct 11, 2024109.10109.92107.90109.73107.938,578,400
Oct 10, 2024110.70110.83109.17109.40107.606,006,700
Oct 9, 2024108.41110.30108.20110.27108.468,627,800
Oct 8, 2024107.97108.75107.81108.52106.748,832,400
Oct 7, 2024109.70110.98108.18108.59106.808,654,800
Oct 4, 2024109.49110.30109.39109.77107.979,704,700
Oct 3, 2024111.82112.08109.83110.18108.3710,280,600
Oct 2, 2024114.55114.60111.98112.08110.249,041,800
Oct 1, 2024113.96114.79113.11114.74112.857,715,500
Sep 30, 2024113.61114.01112.70113.56111.6910,936,900
Sep 27, 2024113.17114.34113.00113.69111.8211,920,100
Sep 26, 2024113.88114.00112.93113.09111.2311,132,100
Sep 25, 2024115.30116.02114.62114.73112.847,902,300
Sep 24, 2024115.85116.26114.32114.96113.079,840,400
Sep 23, 2024117.20118.16115.52115.63113.736,665,300
Sep 20, 2024117.27117.50116.41117.17115.2421,200,900
Sep 19, 2024118.90119.20116.29117.23115.309,963,000
Sep 18, 2024118.20119.38117.87118.64116.6911,135,600
Sep 17, 2024118.97119.14117.73118.29116.357,914,900
Sep 16, 2024 0.77 Dividend
Sep 16, 2024115.80118.37115.80117.96116.027,846,100
Sep 13, 2024116.09116.77115.00115.86113.206,709,600
Sep 12, 2024114.47115.51114.04115.25112.608,330,900
Sep 11, 2024114.94115.89114.27114.71112.077,836,600
Sep 10, 2024115.21116.09113.33115.33112.6812,734,500
Sep 9, 2024113.15116.90112.41115.41112.7614,880,200
Sep 6, 2024119.10120.30117.65117.84115.138,577,300
Sep 5, 2024116.61120.07116.35118.59115.8712,009,700
Sep 4, 2024116.66116.73114.47115.80113.147,693,400
Sep 3, 2024118.26118.84116.42116.58113.907,640,300
Aug 30, 2024117.27118.75117.15118.45115.738,876,500
Aug 29, 2024117.93118.40116.79117.46114.767,202,500
Aug 28, 2024116.60118.02116.24117.40114.705,403,200
Aug 27, 2024116.27116.62115.25116.50113.825,502,600
Aug 26, 2024116.73117.90116.16116.27113.606,518,700
Aug 23, 2024116.80116.81115.92116.60113.928,368,200
Aug 22, 2024116.30116.72115.22116.55113.878,201,200
Aug 21, 2024114.78116.60114.55116.03113.368,144,100
Aug 20, 2024114.76115.30114.55115.14112.495,392,300
Aug 19, 2024113.66114.60113.31114.42111.796,177,500
Aug 16, 2024113.61113.72112.62113.67111.0610,102,300
Aug 15, 2024114.17114.50112.57113.31110.719,685,100
Aug 14, 2024113.66113.93111.51113.58110.9711,029,400
Aug 13, 2024113.57114.87112.84114.39111.769,040,300
Aug 12, 2024114.71114.71113.11113.48110.876,536,000
Aug 9, 2024113.78114.72112.87114.55111.925,914,100
Aug 8, 2024112.92114.23112.57113.92111.308,278,200
Aug 7, 2024111.68112.55110.72112.49109.919,756,500
Aug 6, 2024112.30113.08110.92111.15108.609,761,900
Aug 5, 2024114.95115.12111.34112.31109.7313,334,000
Aug 2, 2024115.16117.30114.36115.20112.5516,562,300
Aug 1, 2024113.13114.47111.41113.82111.2014,117,500
Jul 31, 2024116.00117.84112.22113.13110.5322,733,000
Jul 30, 2024123.48123.94113.91115.25112.6035,509,400
Jul 29, 2024125.78127.99124.92127.78124.849,139,500
Jul 26, 2024127.24128.73125.05125.26122.386,467,000
Jul 25, 2024126.03127.85125.71125.85122.967,357,100
Jul 24, 2024124.97126.17124.68125.92123.036,338,500
Jul 23, 2024124.99125.62124.18124.38121.524,285,400
Jul 22, 2024125.95126.49125.03125.69122.804,341,800
Jul 19, 2024125.30126.99125.18125.77122.886,848,800
Jul 18, 2024125.30125.60122.37124.25121.409,501,400
Jul 17, 2024125.47126.69124.56125.89123.007,628,000
Jul 16, 2024127.87129.03125.20125.44122.568,194,400
Jul 15, 2024128.00128.34127.20128.12125.186,918,500
Jul 12, 2024129.40129.93127.32127.76124.827,022,300
Jul 11, 2024127.61129.12127.59128.97126.017,048,800
Jul 10, 2024125.88127.48125.83127.30124.384,588,500
Jul 9, 2024125.24126.10123.70126.04123.146,339,000
Jul 8, 2024126.80127.46125.33125.78122.895,743,400
Jul 5, 2024126.53126.60124.91126.45123.546,786,700
Jul 3, 2024127.69127.94125.30125.85122.964,002,100
Jul 2, 2024128.21128.24126.66127.72124.795,645,400
Jul 1, 2024125.38129.19125.10127.90124.9611,533,000
Jun 28, 2024129.54130.97120.87123.80120.9657,055,500
Jun 27, 2024131.99132.29126.78129.82126.8411,927,600
Jun 26, 2024133.38133.43131.49131.50128.488,492,100
Jun 25, 2024133.12134.63132.60132.92129.876,758,400
Jun 24, 2024131.27133.31130.93132.96129.918,553,800
Jun 21, 2024130.17131.20129.09130.72127.7217,182,700
Jun 20, 2024127.39130.43126.75129.67126.6910,348,400
Jun 18, 2024128.27128.73127.09127.99125.056,532,400
Jun 17, 2024 0.77 Dividend
Jun 17, 2024128.21128.94127.37127.50124.578,524,000
Jun 14, 2024129.16129.87128.65129.48125.757,338,500
Jun 13, 2024130.02130.12128.59129.37125.655,004,200
Jun 12, 2024132.70132.71130.16130.20126.455,822,000
Jun 11, 2024131.00132.17129.74131.84128.0411,453,200
Jun 10, 2024130.63131.68129.65131.49127.716,033,700
Jun 7, 2024130.35131.37130.21130.67126.914,945,600
Jun 6, 2024129.16130.93128.90130.52126.768,088,500
Jun 5, 2024128.48129.94128.07129.45125.725,009,400
Jun 4, 2024127.15129.36126.88128.71125.016,440,100
Jun 3, 2024125.77128.95125.77128.42124.727,702,500
May 31, 2024125.13126.61124.55125.54121.9318,150,500
May 30, 2024125.98127.85122.70124.53120.9513,003,500
May 29, 2024126.14126.45125.28125.90122.288,527,800
May 28, 2024128.84129.08125.74126.09122.4610,263,400
May 24, 2024131.45131.45129.16129.49125.765,982,800
May 23, 2024130.90131.92130.31131.09127.326,830,900
May 22, 2024130.17131.60130.15131.10127.334,407,500
May 21, 2024131.68132.79130.48130.76127.006,254,700
May 20, 2024130.81131.74130.65130.99127.224,860,400
May 17, 2024130.69131.32129.81131.19127.418,281,600
May 16, 2024131.37131.78130.79130.88127.115,518,100
May 15, 2024128.88131.97128.72131.73127.947,237,100
May 14, 2024129.20129.20128.03128.66124.966,154,300
May 13, 2024129.51129.71128.02129.29125.577,109,700
May 10, 2024130.82130.88129.95130.06126.325,722,600
May 9, 2024128.94130.50128.94130.23126.489,216,700
May 8, 2024130.58131.51129.33129.55125.826,659,100
May 7, 2024127.10130.43127.07130.38126.636,682,300
May 6, 2024127.18127.73126.76127.57123.906,552,000
May 3, 2024128.01128.48127.18127.51123.846,221,900
May 2, 2024129.06129.69127.99128.26124.577,422,500
May 1, 2024128.61129.93127.80128.80125.095,895,700
Apr 30, 2024130.92130.92128.98129.22125.506,945,000
Apr 29, 2024131.72132.20129.33130.12126.376,788,000
Apr 26, 2024130.13131.91130.13131.20127.427,758,200
Apr 25, 2024129.69132.80128.76130.72126.9612,750,100
Apr 24, 2024126.82127.59125.35127.00123.347,128,300
Apr 23, 2024128.10128.10126.74126.88123.237,744,000
Apr 22, 2024126.71128.08126.22126.94123.297,805,800
Apr 19, 2024125.65126.12124.89125.78122.168,403,100
Apr 18, 2024125.52125.52124.50125.23121.635,992,700
Apr 17, 2024125.67126.19124.71125.37121.766,122,800
Apr 16, 2024126.56126.80125.03125.06121.465,587,300
Apr 15, 2024126.69127.82125.87126.19122.566,241,000
Apr 12, 2024127.04127.11125.10125.74122.127,369,700
Apr 11, 2024126.55127.14125.46126.15122.526,187,200
Apr 10, 2024125.86127.00125.05126.75123.105,787,700
Apr 9, 2024126.58127.00125.51126.71123.064,696,600
Apr 8, 2024127.64127.92125.88126.56122.926,282,500
Apr 5, 2024127.65128.60127.00127.99124.315,691,800
Apr 4, 2024130.83130.94127.34127.66123.996,753,200
Apr 3, 2024130.35132.30129.43129.90126.167,741,400
Apr 2, 2024130.10130.76129.28130.35126.606,584,200
Apr 1, 2024131.68131.93130.11130.99127.225,377,600

Related Tickers

PFE Pfizer Inc.
25.21
+0.80%
 
ABBV AbbVie Inc.
205.29
+1.27%
 
JNJ Johnson & Johnson
163.71
+0.36%
 
BMY Bristol-Myers Squibb Company
60.02
+1.90%
 
NVO Novo Nordisk A/S
69.30
-1.23%
 
LLY Eli Lilly and Company
822.51
+0.10%
 
AMGN Amgen Inc.
306.95
+0.39%
 
GILD Gilead Sciences, Inc.
111.79
+0.57%
 
GSK GSK plc
38.74
+0.57%
 
AZN AstraZeneca PLC
73.79
+1.30%