MERCK & CO., INC. (NYSE:MRK)
117.23 USD 
-1.41 (-1.19%)
Delayed Price / Updated:
4:01 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MRK -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $119.20 | $116.29 | $117.23 | 9,963,048 | -1.19%  |
| 09/18/2024 | $119.38 | $117.87 | $118.64 | 11,135,564 | +0.30%  |
| 09/17/2024 | $119.14 | $117.73 | $118.29 | 7,915,148 | +0.28% |
| 09/16/2024 | $118.37 | $115.80 | $117.96 | 7,846,101 | +1.81% |
| 09/13/2024 | $116.77 | $115.00 | $115.86 | 6,709,621 | +0.53% |
| 09/12/2024 | $115.51 | $114.04 | $115.25 | 8,331,083 | +0.47% |
| 09/11/2024 | $115.89 | $114.27 | $114.71 | 7,836,628 | -0.54% |
| 09/10/2024 | $116.09 | $113.33 | $115.33 | 12,734,524 | -0.07% |
| 09/09/2024 | $116.90 | $112.41 | $115.41 | 14,880,193 | -2.06% |
| 09/06/2024 | $120.30 | $117.65 | $117.84 | 8,577,276 | -0.63% |
| 09/05/2024 | $120.07 | $116.35 | $118.59 | 12,009,664 | +2.41% |
| 09/04/2024 | $116.73 | $114.47 | $115.80 | 7,693,362 | -0.67% |
| 09/03/2024 | $118.84 | $116.42 | $116.58 | 7,640,303 | -1.58% |
| 08/30/2024 | $118.75 | $117.15 | $118.45 | 8,876,478 | +0.84% |
| 08/29/2024 | $118.40 | $116.79 | $117.46 | 7,202,452 | +0.05% |
| 08/28/2024 | $118.02 | $116.24 | $117.40 | 5,403,225 | +0.77% |
| 08/27/2024 | $116.62 | $115.25 | $116.50 | 5,502,645 | +0.20% |
| 08/26/2024 | $117.90 | $116.16 | $116.27 | 6,518,834 | -0.28% |
| 08/23/2024 | $116.81 | $115.92 | $116.60 | 8,368,151 | +0.04% |
| 08/22/2024 | $116.72 | $115.22 | $116.55 | 8,201,177 | -0.58% |
1
/
2