Merck & Co Inc Historical Data

MRK
Download
Date Close Price change Market cap Trading volume
Aug 2022 $ 89.85
+0.53%
$ 179.71 billion $ 270
Jul 2022 $ 89.38
-4.93%
$ 178.76 billion $ 8,607
Jun 2022 $ 93.41
+2.64%
$ 186.81 billion $ 3,088
May 2022 $ 91.81
+5.22%
$ 183.61 billion $ 4,603
Apr 2022 $ 88.93
+2.60%
$ 177.86 billion $ 90,385
Mar 2022 $ 82.72
+8.05%
$ 165.45 billion $ 3,183
Feb 2022 $ 76.56
-6.10%
$ 153.13 billion $ 24,521
Jan 2022 $ 80.53
+5.07%
$ 161.07 billion $ 132,302
Dec 2021 $ 76.65
+2.30%
$ 153.3 billion $ 48,450
Nov 2021 $ 74.93
-14.81%
$ 149.85 billion $ 165,435
Oct 2021 $ 87.95
+17.13%
$ 175.9 billion $ 140,240
Sep 2021 $ 75.09
-1.48%
$ 150.18 billion $ 35,221
Aug 2021 $ 76.22
-0.73%
$ 152.44 billion $ 12,673
Jul 2021 $ 77.5
-0.20%
$ 155 billion $ 6,014
Jun 2021 $ 77.68
+2.39%
$ 5.15 million $ 15,672
May 2021 $ 75.9
+2.11%
$ 5.03 million $ 22,361
Apr 2021 $ 74.34
-3.71%
$ 4.93 million $ 20,647
Mar 2021 $ 76.78
+5.64%
$ 5.09 million $ 114,073
Feb 2021 $ 72.66
-5.70%
$ 4.82 million $ 65,270
Jan 2021 $ 77.09
-5.69%
$ 5.11 million $ 258,396
Dec 2020 $ 81.75
+2.26%
$ 5.42 million $ 112,590
Nov 2020 $ 79.57
+4.25%
$ 5.27 million $ 8,068
Oct 2020 $ 73.91
-6.46%
$ 4.9 million $ 10,954
Sep 2020 $ 84.58
+1.03%
$ 5.61 million $ 421
Aug 2020 $ 84.74
+3.11%
$ 5.62 million $ 4,552
Jul 2020 $ 77.41
+0.30%
$ 5.13 million $ 6,987
Jun 2020 $ 77.18
-0.04%
$ 5.11 million $ 1,669
May 2020 $ 77.24
+1.67%
$ 5.12 million $ 7,899
Download