Merck & Co Inc Historical Data

MRK
Download
Date Close Price change Market cap Trading volume
Aug 1, 2022 $ 89.85
+0.53%
$ 179.71 billion $ 270
Jul 31, 2022 $ 89.38
+0.00%
$ 178.76 billion $ 268
Jul 30, 2022 $ 89.38
+0.00%
$ 178.76 billion $ 268
Jul 29, 2022 $ 89.38
+0.20%
$ 178.76 billion $ 268
Jul 14, 2022 $ 93.17
-0.63%
$ 186.34 billion $ 186
Jul 13, 2022 $ 93.77
-0.42%
$ 187.53 billion $ 188
Jul 12, 2022 $ 93.84
-0.47%
$ 187.68 billion $ 94
Jul 11, 2022 $ 94.28
+1.62%
$ 188.56 billion $ 283
Jul 10, 2022 $ 92.78
+0.00%
$ 185.55 billion $ 2,227
Jul 9, 2022 $ 92.78
+0.00%
$ 185.55 billion $ 2,227
Jul 8, 2022 $ 92.78
-0.63%
$ 185.55 billion $ 2,227
Jul 7, 2022 $ 93.14
+0.01%
$ 186.29 billion $ 186
Jul 6, 2022 $ 93.14
-0.93%
$ 186.28 billion $ 186
Jun 28, 2022 $ 93.41
-1.10%
$ 186.81 billion $ 93
Jun 27, 2022 $ 94.44
-0.13%
$ 188.88 billion $ 94
Jun 16, 2022 $ 84.38
-0.30%
$ 168.75 billion $ 169
Jun 15, 2022 $ 84.63
+0.13%
$ 169.25 billion $ 762
Jun 10, 2022 $ 86.94
-1.22%
$ 173.89 billion $ 87
Jun 9, 2022 $ 88.02
-1.62%
$ 176.04 billion $ 88
Jun 8, 2022 $ 89.47
-0.66%
$ 178.94 billion $ 1,074
Jun 2, 2022 $ 89.06
-2.30%
$ 178.12 billion $ 356
Jun 1, 2022 $ 91.16
+0.16%
$ 182.31 billion $ 365
May 31, 2022 $ 91.81
-1.38%
$ 183.61 billion $ 92
May 30, 2022 $ 93.09
+0.00%
$ 186.18 billion $ 93
May 29, 2022 $ 93.09
+0.00%
$ 186.18 billion $ 93
May 28, 2022 $ 93.09
+0.00%
$ 186.18 billion $ 93
May 27, 2022 $ 93.09
+1.00%
$ 186.18 billion $ 93
May 23, 2022 $ 94.25
+0.80%
$ 188.5 billion $ 189
May 22, 2022 $ 93.5
+0.00%
$ 187.01 billion $ 187
May 21, 2022 $ 93.5
+0.00%
$ 187.01 billion $ 187
May 20, 2022 $ 93.5
+0.58%
$ 187.01 billion $ 187
May 18, 2022 $ 92.47
-0.58%
$ 184.94 billion $ 92
May 17, 2022 $ 93
+0.74%
$ 186.01 billion $ 93
May 16, 2022 $ 92.32
+2.12%
$ 184.64 billion $ 92
May 15, 2022 $ 90.41
+0.00%
$ 180.81 billion $ 362
May 14, 2022 $ 90.41
+0.00%
$ 180.81 billion $ 362
May 13, 2022 $ 90.41
+0.58%
$ 180.81 billion $ 362
May 12, 2022 $ 90.08
+1.00%
$ 180.15 billion $ 90
May 11, 2022 $ 89.18
+1.53%
$ 178.36 billion $ 89
May 10, 2022 $ 87.84
+0.18%
$ 175.67 billion $ 88
May 9, 2022 $ 87.68
-0.36%
$ 175.36 billion $ 88
May 5, 2022 $ 87.64
-1.02%
$ 175.29 billion $ 351
May 4, 2022 $ 88.55
+1.37%
$ 177.1 billion $ 797
May 3, 2022 $ 87.1
-0.65%
$ 174.21 billion $ 261
May 2, 2022 $ 87.68
+0.49%
$ 175.35 billion $ 263
Apr 29, 2022 $ 88.93
+0.34%
$ 177.86 billion $ 42,686
Apr 28, 2022 $ 88.63
+5.02%
$ 177.25 billion $ 43,160
Apr 27, 2022 $ 84.38
-0.12%
$ 168.77 billion $ 338
Apr 26, 2022 $ 84.49
-1.12%
$ 168.98 billion $ 1,859
Apr 25, 2022 $ 85.45
+1.84%
$ 170.9 billion $ 85
Download