Merck & Co Inc Historical Data

MRK Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21, 2022 $ 86.73
+0.30%
$ 173.46 billion $ 87
Apr 20, 2022 $ 86.47
-0.25%
$ 172.94 billion $ 86
Apr 19, 2022 $ 85.43
-0.75%
$ 170.86 billion $ 171
Apr 18, 2022 $ 86.08
-0.96%
$ 172.15 billion $ 172
Apr 17, 2022 $ 86.91
+0.00%
$ 173.82 billion $ 174
Apr 16, 2022 $ 86.91
+0.00%
$ 173.82 billion $ 174
Apr 15, 2022 $ 86.91
+0.00%
$ 173.82 billion $ 174
Apr 14, 2022 $ 86.91
-0.38%
$ 173.82 billion $ 174
Apr 12, 2022 $ 85.75
-1.02%
$ 171.51 billion $ 172
Apr 11, 2022 $ 86.63
-1.27%
$ 173.27 billion $ 347
Apr 10, 2022 $ 87.75
+0.00%
$ 175.5 billion $ 176
Apr 9, 2022 $ 87.75
+0.00%
$ 175.5 billion $ 176
Apr 8, 2022 $ 87.75
+1.23%
$ 175.5 billion $ 176
Mar 31, 2022 $ 82.72
+0.37%
$ 165.45 billion $ 579
Mar 30, 2022 $ 82.42
+0.35%
$ 164.84 billion $ 577
Mar 18, 2022 $ 78.94
+0.01%
$ 157.89 billion $ 79
Mar 17, 2022 $ 78.94
-0.01%
$ 157.87 billion $ 474
Mar 16, 2022 $ 78.27
-0.62%
$ 156.53 billion $ 235
Mar 15, 2022 $ 78.75
+1.30%
$ 157.5 billion $ 236
Mar 14, 2022 $ 77.74
+0.17%
$ 155.48 billion $ 78
Mar 7, 2022 $ 76.59
-1.50%
$ 153.17 billion $ 153
Mar 6, 2022 $ 77.75
+0.00%
$ 155.51 billion $ 156
Mar 5, 2022 $ 77.75
+0.00%
$ 155.51 billion $ 156
Mar 4, 2022 $ 77.75
+1.49%
$ 155.51 billion $ 156
Mar 2, 2022 $ 76.93
+0.76%
$ 153.85 billion $ 77
Mar 1, 2022 $ 76.34
-0.29%
$ 152.69 billion $ 229
Feb 28, 2022 $ 76.56
+0.78%
$ 153.13 billion $ 77
Feb 25, 2022 $ 76.59
+4.18%
$ 153.18 billion $ 77
Feb 24, 2022 $ 73.52
-1.74%
$ 147.04 billion $ 809
Feb 23, 2022 $ 76.34
+0.50%
$ 152.69 billion $ 76
Feb 22, 2022 $ 75.97
-0.29%
$ 151.93 billion $ 76
Feb 15, 2022 $ 77.91
+1.87%
$ 155.81 billion $ 78
Feb 14, 2022 $ 76.47
-0.20%
$ 152.95 billion $ 76
Feb 13, 2022 $ 76.63
+0.00%
$ 153.25 billion $ 77
Feb 12, 2022 $ 76.63
+0.00%
$ 153.25 billion $ 77
Feb 11, 2022 $ 76.63
-0.73%
$ 153.25 billion $ 77
Feb 10, 2022 $ 76.27
-0.33%
$ 152.54 billion $ 76
Feb 9, 2022 $ 76.52
-0.54%
$ 153.04 billion $ 77
Feb 8, 2022 $ 76.94
-0.80%
$ 153.87 billion $ 154
Feb 7, 2022 $ 77.56
-0.12%
$ 155.11 billion $ 16,907
Feb 4, 2022 $ 78.85
-0.22%
$ 157.7 billion $ 79
Feb 3, 2022 $ 79.02
-3.62%
$ 158.04 billion $ 158
Feb 2, 2022 $ 81.99
+0.12%
$ 163.98 billion $ 3,034
Feb 1, 2022 $ 81.89
+0.43%
$ 163.78 billion $ 2,539
Jan 28, 2022 $ 80.53
-0.01%
$ 161.07 billion $ 81
Jan 27, 2022 $ 80.55
+1.79%
$ 161.09 billion $ 322
Jan 26, 2022 $ 79.13
-0.43%
$ 158.25 billion $ 8,071
Jan 25, 2022 $ 79.47
+0.79%
$ 158.94 billion $ 13,192
Jan 24, 2022 $ 78.84
-1.41%
$ 157.69 billion $ 7,017
Jan 23, 2022 $ 79.97
+0.00%
$ 159.94 billion $ 2,159