MERCK & CO., INC.
(NYSE:MRK)
109.75 USD -0.67 (-0.61%)
Delayed Price / Updated:
4:01 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MRK -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$127.85 |
$122.70 |
$124.53 |
13,003,476 |
-1.09% |
05/29/2024 |
$126.45 |
$125.28 |
$125.90 |
8,527,837 |
-0.15% |
05/28/2024 |
$129.08 |
$125.74 |
$126.09 |
10,263,383 |
-2.63% |
05/24/2024 |
$131.45 |
$129.16 |
$129.49 |
5,983,846 |
-1.22% |
05/23/2024 |
$131.92 |
$130.31 |
$131.09 |
6,830,987 |
-0.01% |
05/22/2024 |
$131.60 |
$130.15 |
$131.10 |
4,407,644 |
+0.26% |
05/21/2024 |
$132.79 |
$130.48 |
$130.76 |
6,254,679 |
-0.18% |
05/20/2024 |
$131.74 |
$130.65 |
$130.99 |
4,860,410 |
-0.15% |
05/17/2024 |
$131.32 |
$129.81 |
$131.19 |
8,281,595 |
+0.22% |
05/16/2024 |
$131.78 |
$130.79 |
$130.90 |
5,518,302 |
-0.63% |
05/15/2024 |
$131.97 |
$128.72 |
$131.73 |
7,237,125 |
+2.39% |
05/14/2024 |
$129.20 |
$128.03 |
$128.66 |
6,154,340 |
-0.49% |
05/13/2024 |
$129.71 |
$128.02 |
$129.29 |
7,109,912 |
-0.59% |
05/10/2024 |
$130.88 |
$129.95 |
$130.06 |
5,722,627 |
-0.13% |
05/09/2024 |
$130.50 |
$128.94 |
$130.23 |
9,216,740 |
+0.52% |
05/08/2024 |
$131.51 |
$129.33 |
$129.55 |
6,659,121 |
-0.64% |
05/07/2024 |
$130.43 |
$127.07 |
$130.38 |
6,682,316 |
+2.20% |
05/06/2024 |
$127.73 |
$126.76 |
$127.57 |
6,551,962 |
+0.04% |
05/03/2024 |
$128.48 |
$127.18 |
$127.52 |
6,221,928 |
-0.58% |
05/02/2024 |
$129.69 |
$127.99 |
$128.26 |
7,422,542 |
+3.00% |