Merck & Co Inc Historical Data

MRK Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2021 $ 82.81
+1.45%
$ 165.63 billion $ 248
Nov 22, 2021 $ 81.63
+1.14%
$ 163.26 billion $ 245
Nov 21, 2021 $ 80.71
+0.00%
$ 161.42 billion $ 404
Nov 20, 2021 $ 80.71
+0.00%
$ 161.42 billion $ 404
Nov 19, 2021 $ 80.71
-2.61%
$ 161.42 billion $ 404
Nov 18, 2021 $ 82.87
+0.30%
$ 165.74 billion $ 166
Nov 17, 2021 $ 82.62
-1.65%
$ 165.24 billion $ 13,137
Nov 16, 2021 $ 84.01
+0.54%
$ 168.02 billion $ 21,247
Nov 15, 2021 $ 83.56
-0.37%
$ 167.12 billion $ 167
Nov 14, 2021 $ 83.87
+0.00%
$ 167.74 billion $ 252
Nov 13, 2021 $ 83.87
+0.00%
$ 167.74 billion $ 252
Nov 12, 2021 $ 83.87
-0.04%
$ 167.74 billion $ 252
Nov 11, 2021 $ 83.9
+0.01%
$ 167.8 billion $ 2,516
Nov 10, 2021 $ 83.89
+1.61%
$ 167.78 billion $ 37,583
Nov 9, 2021 $ 82.56
-0.21%
$ 165.12 billion $ 1,073
Nov 8, 2021 $ 82.73
+1.75%
$ 165.46 billion $ 10,234
Nov 7, 2021 $ 81.31
+0.00%
$ 162.62 billion $ 18,643
Nov 6, 2021 $ 81.31
+0.00%
$ 162.62 billion $ 18,643
Nov 5, 2021 $ 81.31
-10.07%
$ 162.62 billion $ 18,643
Nov 4, 2021 $ 90.41
+2.22%
$ 180.82 billion $ 1,265
Nov 3, 2021 $ 88.45
-0.47%
$ 176.9 billion $ 89
Nov 2, 2021 $ 88.87
+1.28%
$ 177.74 billion $ 2,311
Nov 1, 2021 $ 87.75
-0.23%
$ 175.5 billion $ 88
Oct 31, 2021 $ 87.95
+0.00%
$ 175.9 billion $ 440
Oct 30, 2021 $ 87.95
+0.00%
$ 175.9 billion $ 440
Oct 29, 2021 $ 87.95
+1.96%
$ 175.9 billion $ 440
Oct 28, 2021 $ 86.26
+5.91%
$ 172.52 billion $ 3,716
Oct 27, 2021 $ 81.45
-0.85%
$ 162.9 billion $ 11,562
Oct 26, 2021 $ 82.15
+0.71%
$ 164.3 billion $ 2,463
Oct 25, 2021 $ 81.57
+0.64%
$ 163.14 billion $ 1,794
Oct 24, 2021 $ 81.05
+0.00%
$ 162.1 billion $ 3,647
Oct 23, 2021 $ 81.05
+0.00%
$ 162.1 billion $ 3,647
Oct 22, 2021 $ 81.05
+0.09%
$ 162.1 billion $ 3,647
Oct 21, 2021 $ 80.98
+0.04%
$ 161.96 billion $ 486
Oct 20, 2021 $ 80.95
+1.99%
$ 161.9 billion $ 6,557
Oct 19, 2021 $ 79.37
+2.98%
$ 158.74 billion $ 1,826
Oct 18, 2021 $ 77.07
-1.45%
$ 154.14 billion $ 693
Oct 17, 2021 $ 78.2
+0.00%
$ 156.4 billion $ 78
Oct 16, 2021 $ 78.2
+0.00%
$ 156.4 billion $ 78
Oct 15, 2021 $ 78.2
+0.17%
$ 156.4 billion $ 78
Oct 14, 2021 $ 78.07
-0.88%
$ 156.14 billion $ 1,330
Oct 13, 2021 $ 78.76
-0.87%
$ 157.52 billion $ 2,917
Oct 12, 2021 $ 79.45
-0.40%
$ 158.9 billion $ 715
Oct 11, 2021 $ 79.77
-0.93%
$ 159.54 billion $ 559
Oct 10, 2021 $ 80.52
+0.00%
$ 161.04 billion $ 1,047
Oct 9, 2021 $ 80.52
+0.00%
$ 161.04 billion $ 1,047
Oct 8, 2021 $ 80.52
-1.49%
$ 161.04 billion $ 1,047
Oct 7, 2021 $ 81.74
+1.52%
$ 163.48 billion $ 21,028
Oct 6, 2021 $ 80.52
-1.18%
$ 161.04 billion $ 1,288
Oct 5, 2021 $ 81.48
-1.96%
$ 162.96 billion $ 1,304