Yahoo

Mail

Singapore markets open in 1 hour 1 minute

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,288.39
+0.34(+0.01%)
Dow
33,433.35
-74.15(-0.22%)
Nasdaq
13,307.77
+88.45(+0.67%)
Bitcoin USD
27,554.99
-414.64(-1.48%)
CMC Crypto 200
593.63
-9.91(-1.64%)

Merck & Co., Inc. (MRK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

102.55

-0.40

(-0.39%)

At close: 04:01PM EDT

102.80

+0.25

(+0.24%)

After hours:

07:55PM EDT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	102.83	102.97	101.35	102.55	102.55	7,079,462
29 Sept 2023	104.36	104.68	102.71	102.95	102.95	7,232,700
28 Sept 2023	104.57	104.97	103.78	104.30	104.30	4,758,800
27 Sept 2023	105.45	105.52	103.30	103.94	103.94	5,635,500
26 Sept 2023	105.12	106.55	105.11	105.39	105.39	5,400,500
25 Sept 2023	106.05	106.19	105.11	105.84	105.84	6,052,200
22 Sept 2023	107.22	107.22	105.96	106.34	106.34	5,027,200
21 Sept 2023	107.27	107.88	106.42	106.73	106.73	5,856,600
20 Sept 2023	108.21	108.40	107.25	107.31	107.31	4,593,600
19 Sept 2023	107.65	108.18	106.91	107.36	107.36	5,818,300
18 Sept 2023	107.77	107.94	106.85	107.82	107.82	3,911,300
15 Sept 2023	108.12	108.93	107.26	107.52	107.52	9,639,000
14 Sept 2023	107.69	108.51	106.96	108.24	108.24	6,872,400
14 Sept 2023	0.73 Dividend
13 Sept 2023	108.98	109.67	107.67	107.81	107.08	6,761,500
12 Sept 2023	108.42	109.48	107.55	109.02	108.28	4,605,400
11 Sept 2023	109.33	109.44	108.34	108.60	107.86	5,069,300
08 Sept 2023	107.54	109.14	107.54	109.05	108.31	6,807,500
07 Sept 2023	106.91	108.69	106.86	107.94	107.21	8,532,600
06 Sept 2023	106.76	107.00	104.92	106.49	105.77	7,926,100
05 Sept 2023	109.46	109.72	107.49	107.51	106.78	6,379,900
01 Sept 2023	109.65	110.37	109.25	109.84	109.10	4,941,300
31 Aug 2023	110.12	110.54	108.89	108.98	108.24	9,212,000
30 Aug 2023	110.30	110.80	109.72	110.21	109.46	4,785,000
29 Aug 2023	109.28	110.52	108.93	109.99	109.25	5,673,100
28 Aug 2023	110.23	110.61	108.65	108.93	108.19	4,335,600
25 Aug 2023	109.94	110.33	108.98	110.21	109.46	4,839,100
24 Aug 2023	110.95	112.02	109.09	109.45	108.71	6,487,700
23 Aug 2023	109.99	111.89	109.82	111.30	110.55	10,588,200
22 Aug 2023	109.60	109.60	107.20	107.23	106.50	6,026,000
21 Aug 2023	109.09	110.00	108.95	109.64	108.90	6,012,500
18 Aug 2023	108.97	109.50	108.21	109.20	108.46	6,710,400
17 Aug 2023	108.66	110.28	108.32	108.92	108.18	6,457,800
16 Aug 2023	108.50	109.47	108.28	108.73	107.99	5,332,900
15 Aug 2023	108.89	109.42	108.42	108.66	107.92	5,118,700
14 Aug 2023	107.92	109.43	107.31	108.91	108.17	8,427,200
11 Aug 2023	105.95	107.71	105.59	107.44	106.71	5,904,300
10 Aug 2023	106.21	107.04	105.42	105.57	104.86	6,525,700
09 Aug 2023	106.27	106.79	105.79	106.10	105.38	6,479,500
08 Aug 2023	105.69	107.19	105.69	106.41	105.69	10,152,200
07 Aug 2023	105.29	106.28	104.42	106.09	105.37	8,259,100
04 Aug 2023	105.64	106.42	104.51	105.00	104.29	6,700,700
03 Aug 2023	105.08	105.78	104.87	105.73	105.01	6,039,300
02 Aug 2023	106.03	108.14	104.88	105.70	104.98	10,873,500
01 Aug 2023	109.60	109.60	105.14	105.28	104.57	10,009,200
31 Jul 2023	106.55	106.77	105.67	106.65	105.93	7,397,500
28 Jul 2023	105.43	106.65	105.24	106.34	105.62	6,903,800
27 Jul 2023	107.24	107.62	105.17	105.27	104.56	9,813,100
26 Jul 2023	106.80	108.01	106.06	107.14	106.41	7,042,700
25 Jul 2023	107.64	108.72	107.32	107.53	106.80	6,498,700
24 Jul 2023	109.99	110.34	108.50	108.79	108.05	6,045,500
21 Jul 2023	108.73	110.62	108.38	110.39	109.64	8,193,500
20 Jul 2023	106.55	108.95	106.06	108.46	107.73	8,073,000
19 Jul 2023	106.16	107.38	105.91	105.95	105.23	6,608,600
18 Jul 2023	105.88	107.03	105.35	105.95	105.23	7,499,100
17 Jul 2023	107.04	107.44	105.29	105.57	104.86	7,376,400
14 Jul 2023	106.26	107.68	106.26	107.34	106.61	7,209,300
13 Jul 2023	107.33	107.91	106.26	106.32	105.60	9,764,400
12 Jul 2023	108.37	109.05	107.19	107.47	106.74	8,376,700
11 Jul 2023	109.48	110.02	108.25	108.70	107.96	6,084,900
10 Jul 2023	109.14	110.60	109.10	109.96	109.22	5,949,200
07 Jul 2023	111.07	111.50	108.76	109.00	108.26	11,314,800
06 Jul 2023	112.90	113.44	111.71	111.75	110.99	7,257,400
05 Jul 2023	114.04	114.43	113.42	113.70	112.93	5,861,500
03 Jul 2023	114.47	114.62	113.53	114.33	113.56	2,834,600
30 Jun 2023	113.79	115.61	113.43	115.39	114.61	8,090,600
29 Jun 2023	112.25	113.88	111.81	113.54	112.77	6,281,800
28 Jun 2023	113.45	113.57	111.44	112.44	111.68	8,173,800
27 Jun 2023	112.83	113.71	111.87	113.32	112.55	7,093,900
26 Jun 2023	114.44	114.60	111.78	113.08	112.31	7,685,100
23 Jun 2023	114.16	114.91	113.02	114.60	113.82	16,407,900
22 Jun 2023	111.60	113.84	111.60	113.72	112.95	7,884,100
21 Jun 2023	110.11	111.52	109.52	111.16	110.41	6,854,800
20 Jun 2023	109.08	110.86	109.03	110.23	109.48	7,744,400
16 Jun 2023	109.50	110.46	109.06	109.32	108.58	15,844,300
15 Jun 2023	108.40	109.90	108.34	109.40	108.66	7,305,700
14 Jun 2023	109.72	109.93	108.35	108.66	107.92	6,137,300
14 Jun 2023	0.73 Dividend
13 Jun 2023	108.59	110.64	108.05	109.99	108.52	7,304,200
12 Jun 2023	110.19	110.99	108.60	109.86	108.39	7,468,500
09 Jun 2023	110.19	111.51	109.02	110.71	109.23	6,521,900
08 Jun 2023	108.31	111.07	108.00	110.32	108.85	8,352,700
07 Jun 2023	109.63	109.67	106.87	108.61	107.16	12,420,500
06 Jun 2023	113.55	113.72	109.28	110.01	108.54	6,960,200
05 Jun 2023	113.00	114.48	112.91	113.11	111.60	5,185,500
02 Jun 2023	111.11	112.73	110.72	112.52	111.02	5,791,500
01 Jun 2023	110.66	111.59	109.88	110.93	109.45	6,959,900
31 May 2023	108.47	111.15	108.47	110.41	108.93	14,563,500
30 May 2023	110.13	110.71	108.97	109.17	107.71	7,768,100
26 May 2023	112.00	113.19	110.65	111.07	109.59	6,378,200
25 May 2023	113.50	113.50	111.09	112.30	110.80	7,037,500
24 May 2023	114.11	114.32	112.55	113.60	112.08	4,509,500
23 May 2023	113.97	114.79	113.05	113.27	111.76	7,733,000
22 May 2023	115.48	117.08	114.33	114.49	112.96	5,607,400
19 May 2023	114.33	116.24	114.10	115.49	113.95	7,647,000
18 May 2023	114.14	115.07	113.33	114.00	112.48	6,437,100
17 May 2023	116.37	116.66	113.48	114.76	113.23	7,210,400
16 May 2023	115.88	116.76	115.29	116.08	114.53	4,278,200
15 May 2023	117.14	117.74	115.49	116.37	114.81	5,697,200
12 May 2023	118.00	118.55	116.70	117.14	115.57	5,233,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,288.39+0.34(+0.01%)

Dow33,433.35-74.15(-0.22%)

Nasdaq13,307.77+88.45(+0.67%)

Bitcoin USD27,554.99-414.64(-1.48%)

CMC Crypto 200593.63-9.91(-1.64%)

Merck & Co., Inc. (MRK)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,288.39
+0.34(+0.01%)

Dow
33,433.35
-74.15(-0.22%)

Nasdaq
13,307.77
+88.45(+0.67%)

Bitcoin USD
27,554.99
-414.64(-1.48%)

CMC Crypto 200
593.63
-9.91(-1.64%)