Merck & Co Inc Historical Data

MRK
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 89.85
+0.53%
$ 179.71 billion $ 270
Jul 25 $ 89.38
+0.20%
$ 178.76 billion $ 804
Jul 11 $ 93.17
+0.43%
$ 186.34 billion $ 751
Jul 4 $ 92.78
-1.32%
$ 185.55 billion $ 7,052
Jun 27 $ 93.41
-1.22%
$ 186.81 billion $ 188
Jun 13 $ 84.38
-0.17%
$ 168.75 billion $ 930
Jun 6 $ 86.94
-3.46%
$ 173.89 billion $ 1,249
May 30 $ 89.06
-4.33%
$ 178.12 billion $ 906
May 23 $ 93.09
-0.44%
$ 186.18 billion $ 468
May 16 $ 93.5
+3.43%
$ 187.01 billion $ 839
May 9 $ 90.41
+2.74%
$ 180.81 billion $ 1,440
May 2 $ 87.64
+0.45%
$ 175.29 billion $ 1,672
Apr 25 $ 88.93
+5.98%
$ 177.86 billion $ 88,129
Apr 18 $ 86.73
-0.21%
$ 173.46 billion $ 516
Apr 11 $ 86.91
-0.96%
$ 173.82 billion $ 1,213
Apr 4 $ 87.75
+1.23%
$ 175.5 billion $ 527
Mar 28 $ 82.72
+0.72%
$ 165.45 billion $ 1,156
Mar 14 $ 78.94
+1.72%
$ 157.89 billion $ 1,101
Mar 7 $ 76.59
-1.50%
$ 153.17 billion $ 153
Feb 28 $ 77.75
+2.35%
$ 155.51 billion $ 849
Feb 21 $ 76.59
+0.53%
$ 153.18 billion $ 1,038
Feb 14 $ 77.91
+1.67%
$ 155.81 billion $ 154
Feb 7 $ 76.63
-1.31%
$ 153.25 billion $ 17,444
Jan 31 $ 78.85
-3.30%
$ 157.7 billion $ 5,809
Jan 24 $ 80.53
+0.71%
$ 161.07 billion $ 28,683
Jan 17 $ 79.97
-1.74%
$ 159.94 billion $ 15,240
Jan 10 $ 81.38
+1.36%
$ 162.76 billion $ 11,254
Jan 3 $ 80.29
+4.75%
$ 160.58 billion $ 69,767
Dec 27 $ 76.65
+1.20%
$ 153.3 billion $ 13,809
Dec 20 $ 75.74
+0.05%
$ 151.48 billion $ 15,759
Dec 13 $ 75.71
+3.81%
$ 151.41 billion $ 10,963
Dec 6 $ 72.93
-0.91%
$ 145.86 billion $ 5,471
Nov 29 $ 73.6
-3.82%
$ 147.2 billion $ 7,804
Nov 22 $ 79.17
-1.91%
$ 158.34 billion $ 14,671
Nov 15 $ 80.71
-3.77%
$ 161.42 billion $ 35,927
Nov 8 $ 83.87
+3.15%
$ 167.74 billion $ 52,161
Nov 1 $ 81.31
-7.55%
$ 162.62 billion $ 59,681
Oct 25 $ 87.95
+8.51%
$ 175.9 billion $ 20,414
Oct 18 $ 81.05
+3.64%
$ 162.1 billion $ 20,503
Oct 11 $ 78.2
-2.88%
$ 156.4 billion $ 5,755
Oct 4 $ 80.52
-1.01%
$ 161.04 billion $ 48,749
Sep 27 $ 81.34
+10.56%
$ 162.68 billion $ 56,854
Sep 20 $ 73.57
+2.62%
$ 147.14 billion $ 14,977
Sep 13 $ 71.69
-2.25%
$ 143.38 billion $ 2,684
Sep 6 $ 73.34
-2.34%
$ 146.68 billion $ 3,859
Aug 30 $ 76.88
+0.89%
$ 153.76 billion $ 2,139
Aug 23 $ 76.2
-3.07%
$ 152.4 billion $ 614
Aug 16 $ 78.61
+2.66%
$ 157.22 billion $ 3,439
Aug 9 $ 76.57
+2.33%
$ 153.14 billion $ 1,817
Aug 2 $ 75.1
-2.19%
$ 150.2 billion $ 5,888
Download