Merck & Co Inc Historical Data

MRK Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2021 $ 83.11
+2.18%
$ 166.22 billion $ 21,990
Oct 3, 2021 $ 81.34
+0.00%
$ 162.68 billion $ 14,793
Oct 2, 2021 $ 81.34
+0.00%
$ 162.68 billion $ 14,793
Oct 1, 2021 $ 81.34
+8.32%
$ 162.68 billion $ 14,793
Sep 30, 2021 $ 75.09
+0.03%
$ 150.18 billion $ 375
Sep 29, 2021 $ 75.07
+2.47%
$ 150.14 billion $ 750
Sep 28, 2021 $ 73.26
-0.05%
$ 146.52 billion $ 11,277
Sep 27, 2021 $ 73.3
-0.37%
$ 146.6 billion $ 73
Sep 26, 2021 $ 73.57
+0.00%
$ 147.14 billion $ 1,470
Sep 25, 2021 $ 73.57
+0.00%
$ 147.14 billion $ 1,470
Sep 24, 2021 $ 73.57
+0.97%
$ 147.14 billion $ 1,470
Sep 23, 2021 $ 72.86
+1.32%
$ 145.72 billion $ 146
Sep 22, 2021 $ 71.91
-0.17%
$ 143.82 billion $ 791
Sep 21, 2021 $ 72.03
+0.18%
$ 144.06 billion $ 9,557
Sep 20, 2021 $ 71.9
+0.29%
$ 143.8 billion $ 72
Sep 19, 2021 $ 71.69
+0.00%
$ 143.38 billion $ 143
Sep 18, 2021 $ 71.69
+0.00%
$ 143.38 billion $ 143
Sep 17, 2021 $ 71.69
+0.72%
$ 143.38 billion $ 143
Sep 16, 2021 $ 71.65
-1.24%
$ 143.3 billion $ 143
Sep 15, 2021 $ 72.55
+0.65%
$ 145.1 billion $ 1,236
Sep 14, 2021 $ 72.08
-1.41%
$ 144.16 billion $ 144
Sep 13, 2021 $ 73.11
-0.31%
$ 146.22 billion $ 731
Sep 12, 2021 $ 73.34
+0.00%
$ 146.68 billion $ 293
Sep 11, 2021 $ 73.34
+0.00%
$ 146.68 billion $ 293
Sep 10, 2021 $ 73.34
-0.47%
$ 146.68 billion $ 293
Sep 9, 2021 $ 73.69
-2.05%
$ 147.38 billion $ 1,474
Sep 8, 2021 $ 75.23
+0.17%
$ 150.46 billion $ 1,505
Sep 3, 2021 $ 76.88
-0.13%
$ 153.76 billion $ 154
Sep 2, 2021 $ 76.98
+1.17%
$ 153.96 billion $ 539
Sep 1, 2021 $ 76.09
-0.17%
$ 152.18 billion $ 533
Aug 31, 2021 $ 76.22
+0.32%
$ 152.44 billion $ 762
Aug 30, 2021 $ 76.2
+0.00%
$ 152.4 billion $ 152
Aug 29, 2021 $ 76.2
+0.00%
$ 152.4 billion $ 152
Aug 28, 2021 $ 76.2
+0.00%
$ 152.4 billion $ 152
Aug 27, 2021 $ 76.2
-0.33%
$ 152.4 billion $ 152
Aug 23, 2021 $ 78.61
+0.00%
$ 157.22 billion $ 157
Aug 22, 2021 $ 78.61
+0.00%
$ 157.22 billion $ 157
Aug 21, 2021 $ 78.61
+0.00%
$ 157.22 billion $ 157
Aug 20, 2021 $ 78.61
-0.27%
$ 157.22 billion $ 157
Aug 19, 2021 $ 78.32
+0.77%
$ 156.64 billion $ 235
Aug 18, 2021 $ 77.72
-1.31%
$ 155.44 billion $ 233
Aug 17, 2021 $ 78.75
+1.18%
$ 157.5 billion $ 787
Aug 16, 2021 $ 77.83
+1.65%
$ 155.66 billion $ 1,712
Aug 15, 2021 $ 76.57
+0.00%
$ 153.14 billion $ 230
Aug 14, 2021 $ 76.57
+0.00%
$ 153.14 billion $ 230
Aug 13, 2021 $ 76.57
+0.17%
$ 153.14 billion $ 230
Aug 12, 2021 $ 75.89
+1.07%
$ 151.78 billion $ 152
Aug 11, 2021 $ 75.09
+0.16%
$ 150.18 billion $ 225
Aug 10, 2021 $ 74.97
+0.19%
$ 149.94 billion $ 751
Aug 6, 2021 $ 75.1
-0.08%
$ 150.2 billion $ 1,503