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 -- 06/26/2024 to 07/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$128.73 |
$125.05 |
$125.26 |
6,467,036 |
-0.47% |
07/25/2024 |
$127.85 |
$125.71 |
$125.85 |
7,357,140 |
-0.06% |
07/24/2024 |
$126.17 |
$124.68 |
$125.92 |
6,338,450 |
+1.24% |
07/23/2024 |
$125.62 |
$124.18 |
$124.38 |
4,285,426 |
-1.04% |
07/22/2024 |
$126.49 |
$125.03 |
$125.69 |
4,341,784 |
-0.06% |
07/19/2024 |
$126.99 |
$125.18 |
$125.77 |
6,848,758 |
+1.22% |
07/18/2024 |
$125.60 |
$122.37 |
$124.25 |
9,501,529 |
-1.30% |
07/17/2024 |
$126.69 |
$124.56 |
$125.89 |
7,627,972 |
+0.36% |
07/16/2024 |
$129.03 |
$125.20 |
$125.44 |
8,194,439 |
-2.09% |
07/15/2024 |
$128.34 |
$127.20 |
$128.12 |
6,918,594 |
+0.31% |
07/12/2024 |
$129.93 |
$127.32 |
$127.73 |
7,022,250 |
-0.96% |
07/11/2024 |
$129.12 |
$127.59 |
$128.97 |
7,052,117 |
+1.31% |
07/10/2024 |
$127.48 |
$125.83 |
$127.30 |
4,588,745 |
+1.00% |
07/09/2024 |
$126.10 |
$123.70 |
$126.04 |
6,339,265 |
+0.21% |
07/08/2024 |
$127.46 |
$125.33 |
$125.78 |
5,743,436 |
-0.53% |
07/05/2024 |
$126.60 |
$124.91 |
$126.45 |
6,786,713 |
+0.48% |
07/03/2024 |
$127.94 |
$125.30 |
$125.85 |
4,002,054 |
-1.46% |
07/02/2024 |
$128.24 |
$126.66 |
$127.72 |
5,645,359 |
-0.14% |
07/01/2024 |
$129.19 |
$125.10 |
$127.90 |
11,532,966 |
+3.31% |
06/28/2024 |
$130.97 |
$120.87 |
$123.80 |
57,055,458 |
-1.17% |