Merck & Co Inc Historical Data

MRK Page 3
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 79.97
+0.00%
$ 159.94 billion $ 2,159
Jan 21, 2022 $ 79.97
-0.92%
$ 159.94 billion $ 2,159
Jan 20, 2022 $ 80.72
-0.71%
$ 161.43 billion $ 3,874
Jan 19, 2022 $ 81.29
-0.30%
$ 162.58 billion $ 1,219
Jan 18, 2022 $ 81.53
+0.18%
$ 163.07 billion $ 3,669
Jan 12, 2022 $ 81.38
-0.34%
$ 162.76 billion $ 1,465
Jan 11, 2022 $ 81.66
-0.86%
$ 163.32 billion $ 1,470
Jan 10, 2022 $ 82.37
+2.58%
$ 164.73 billion $ 8,319
Jan 9, 2022 $ 80.29
+0.00%
$ 160.58 billion $ 13,489
Jan 8, 2022 $ 80.29
+0.00%
$ 160.58 billion $ 13,489
Jan 7, 2022 $ 80.29
+1.85%
$ 160.58 billion $ 13,489
Jan 6, 2022 $ 78.83
-0.08%
$ 157.66 billion $ 1,734
Jan 5, 2022 $ 78.89
+2.41%
$ 157.78 billion $ 16,488
Jan 4, 2022 $ 77.03
+0.18%
$ 154.06 billion $ 3,158
Jan 3, 2022 $ 76.9
+0.32%
$ 153.79 billion $ 7,920
Jan 2, 2022 $ 76.65
+0.00%
$ 153.3 billion $ 3,679
Jan 1, 2022 $ 76.65
+0.00%
$ 153.3 billion $ 3,679
Dec 31, 2021 $ 76.65
-0.67%
$ 153.3 billion $ 3,679
Dec 30, 2021 $ 77.17
+0.28%
$ 154.34 billion $ 540
Dec 29, 2021 $ 76.95
+0.17%
$ 153.91 billion $ 2,078
Dec 28, 2021 $ 76.83
+0.33%
$ 153.65 billion $ 77
Dec 27, 2021 $ 76.58
+1.10%
$ 153.15 billion $ 77
Dec 26, 2021 $ 75.74
+0.00%
$ 151.48 billion $ 4,999
Dec 25, 2021 $ 75.74
+0.00%
$ 151.48 billion $ 4,999
Dec 24, 2021 $ 75.74
+0.00%
$ 151.48 billion $ 4,999
Dec 23, 2021 $ 75.74
+0.12%
$ 151.48 billion $ 4,999
Dec 21, 2021 $ 75.66
-0.91%
$ 151.32 billion $ 151
Dec 20, 2021 $ 76.35
+0.86%
$ 152.71 billion $ 611
Dec 19, 2021 $ 75.71
+0.00%
$ 151.41 billion $ 1,438
Dec 18, 2021 $ 75.71
+0.00%
$ 151.41 billion $ 1,438
Dec 17, 2021 $ 75.71
-1.61%
$ 151.41 billion $ 1,438
Dec 16, 2021 $ 75.91
+0.86%
$ 151.83 billion $ 3,037
Dec 15, 2021 $ 75.27
+2.07%
$ 150.53 billion $ 3,537
Dec 14, 2021 $ 73.74
+1.11%
$ 147.48 billion $ 74
Dec 10, 2021 $ 72.93
+0.11%
$ 145.86 billion $ 365
Dec 9, 2021 $ 72.85
-0.48%
$ 145.7 billion $ 364
Dec 8, 2021 $ 73.2
+1.27%
$ 146.41 billion $ 1,025
Dec 7, 2021 $ 72.28
-1.56%
$ 144.57 billion $ 1,735
Dec 6, 2021 $ 73.43
-0.23%
$ 146.86 billion $ 1,983
Dec 5, 2021 $ 73.6
+0.39%
$ 147.2 billion $ 294
Dec 4, 2021 $ 73.31
+0.00%
$ 146.63 billion $ 293
Dec 3, 2021 $ 73.31
-0.82%
$ 146.63 billion $ 293
Dec 2, 2021 $ 73.92
-0.64%
$ 147.84 billion $ 2,439
Dec 1, 2021 $ 74.4
-0.71%
$ 148.79 billion $ 1,488
Nov 30, 2021 $ 74.93
+0.06%
$ 149.85 billion $ 225
Nov 29, 2021 $ 74.88
-2.15%
$ 149.76 billion $ 2,771
Nov 28, 2021 $ 79.17
+0.00%
$ 158.34 billion $ 4,671
Nov 27, 2021 $ 79.17
+0.00%
$ 158.34 billion $ 4,671
Nov 26, 2021 $ 79.17
+0.80%
$ 158.34 billion $ 4,671
Nov 24, 2021 $ 82.28
-0.64%
$ 164.57 billion $ 165