Merck & Co Inc Historical Data

MRK Page 6
Download
Date Close Price change Market cap Trading volume
Aug 5, 2021 $ 75.4
-0.17%
$ 150.8 billion $ 3,623
Aug 4, 2021 $ 76.38
+0.26%
$ 152.76 billion $ 153
Aug 3, 2021 $ 76.22
+0.22%
$ 152.44 billion $ 152
Aug 2, 2021 $ 76.06
-0.94%
$ 152.12 billion $ 456
Jul 30, 2021 $ 77.5
+0.85%
$ 155 billion $ 155
Jul 29, 2021 $ 76.86
-0.49%
$ 153.72 billion $ 154
Jul 28, 2021 $ 78.82
+1.00%
$ 157.64 billion $ 79
Jul 27, 2021 $ 77.92
+0.94%
$ 155.85 billion $ 78
Jul 26, 2021 $ 77.17
+0.20%
$ 154.34 billion $ 1,930
Jul 21, 2021 $ 75.25
-1.23%
$ 4.99 million $ 602
Jul 20, 2021 $ 76.17
-0.92%
$ 5.05 million $ 609
Jul 19, 2021 $ 76.88
+0.48%
$ 5.1 million $ 616
Jul 13, 2021 $ 77.42
+0.15%
$ 5.13 million $ 464
Jul 12, 2021 $ 77.34
-1.02%
$ 5.13 million $ 77
Jul 9, 2021 $ 78.3
+0.39%
$ 5.19 million $ 157
Jul 8, 2021 $ 77.97
-0.52%
$ 5.17 million $ 156
Jul 7, 2021 $ 78.4
+0.24%
$ 5.2 million $ 78
Jul 6, 2021 $ 78.15
+0.62%
$ 5.18 million $ 781
Jul 1, 2021 $ 78.65
+1.28%
$ 5.21 million $ 79
Jun 30, 2021 $ 77.68
-0.02%
$ 5.15 million $ 388
Jun 29, 2021 $ 76.43
-0.52%
$ 5.07 million $ 76
Jun 28, 2021 $ 76.82
-0.32%
$ 5.09 million $ 307
Jun 21, 2021 $ 77.07
+0.50%
$ 5.11 million $ 154
Jun 20, 2021 $ 76.68
+0.08%
$ 5.08 million $ 153
Jun 19, 2021 $ 76.63
-0.16%
$ 5.08 million $ 153
Jun 18, 2021 $ 76.71
-0.62%
$ 5.08 million $ 153
Jun 17, 2021 $ 77.21
+0.74%
$ 5.12 million $ 77
Jun 16, 2021 $ 76.62
+1.39%
$ 5.08 million $ 77
Jun 15, 2021 $ 75.58
+0.27%
$ 5.01 million $ 3,704
Jun 14, 2021 $ 75.36
+0.47%
$ 4.99 million $ 4,521
Jun 11, 2021 $ 75.91
+0.00%
$ 5.03 million $ 76
Jun 10, 2021 $ 76.04
+2.88%
$ 5.04 million $ 3,112
Jun 9, 2021 $ 73.92
+2.29%
$ 4.9 million $ 739
Jun 8, 2021 $ 72.26
-0.82%
$ 4.79 million $ 361
Jun 7, 2021 $ 72.83
-0.39%
$ 4.83 million $ 727
Jun 4, 2021 $ 74.34
+0.67%
$ 4.93 million $ 372
Jun 3, 2021 $ 73.83
+0.54%
$ 4.89 million $ 369
Jun 2, 2021 $ 75.6
+0.46%
$ 5.01 million $ 76
Jun 1, 2021 $ 75.22
-0.84%
$ 4.99 million $ 75
May 30, 2021 $ 75.9
-0.01%
$ 5.03 million $ 1,137
May 29, 2021 $ 75.88
+0.01%
$ 5.03 million $ 1,137
May 28, 2021 $ 75.86
+0.13%
$ 5.03 million $ 1,137
May 27, 2021 $ 75.82
-1.70%
$ 5.02 million $ 76
May 26, 2021 $ 77.13
-0.50%
$ 5.11 million $ 386
May 25, 2021 $ 77.46
-0.20%
$ 5.13 million $ 77
May 21, 2021 $ 80.29
+0.86%
$ 5.32 million $ 80
May 20, 2021 $ 79.55
+0.37%
$ 5.27 million $ 80
May 19, 2021 $ 79.27
-0.09%
$ 5.25 million $ 79
May 18, 2021 $ 79.36
-0.46%
$ 5.26 million $ 79
May 17, 2021 $ 79.71
+1.83%
$ 5.28 million $ 12,998