MERCK & CO., INC. (NYSE:MRK)
105.06 USD 
+1.60 (+1.55%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MRK -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $105.38 | $103.73 | $105.06 | 10,169,907 | +1.55%  |
| 12/01/2023 | $103.68 | $102.66 | $103.46 | 6,863,429 | +0.96% |
| 11/30/2023 | $102.69 | $100.28 | $102.48 | 29,299,666 | +1.33% |
| 11/29/2023 | $101.17 | $99.80 | $101.13 | 10,286,779 | +0.95% |
| 11/28/2023 | $101.35 | $100.01 | $100.18 | 8,738,483 | -1.23%  |
| 11/27/2023 | $102.15 | $100.70 | $101.43 | 7,356,536 | -0.43% |
| 11/24/2023 | $102.51 | $101.44 | $101.87 | 3,167,952 | +0.19% |
| 11/22/2023 | $102.68 | $101.11 | $101.68 | 5,724,130 | -0.52% |
| 11/21/2023 | $103.63 | $101.85 | $102.21 | 7,403,611 | -0.46% |
| 11/20/2023 | $102.93 | $100.89 | $102.68 | 7,449,968 | +0.91% |
| 11/17/2023 | $102.42 | $100.96 | $101.75 | 6,767,096 | -0.24% |
| 11/16/2023 | $102.06 | $101.03 | $101.99 | 7,889,718 | +0.63% |
| 11/15/2023 | $102.17 | $100.72 | $101.35 | 7,392,556 | -0.80% |
| 11/14/2023 | $103.22 | $101.90 | $102.17 | 6,944,430 | -0.29% |
| 11/13/2023 | $102.55 | $100.58 | $102.47 | 5,878,212 | +1.07% |
| 11/10/2023 | $103.36 | $100.60 | $101.39 | 7,627,360 | -0.97% |
| 11/09/2023 | $104.71 | $102.15 | $102.38 | 7,376,967 | -1.93% |
| 11/08/2023 | $105.17 | $103.84 | $104.40 | 8,152,228 | +0.38% |
| 11/07/2023 | $104.72 | $103.73 | $104.00 | 6,616,423 | -0.33% |
| 11/06/2023 | $104.37 | $103.14 | $104.34 | 5,951,276 | -0.69% |