Merck & Co Inc (MRK)
81.64
-0.03 -0.04%
NYSE
Aug 5, 20:00
USD
Merck Price:
81.64 for Aug. 5, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1972.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug. 5, 2020 | 82.07 | 82.47 | 81.15 | 81.64 | 6.193M |
| Aug. 4, 2020 | 82.55 | 82.55 | 81.07 | 81.67 | 6.888M |
| Aug. 3, 2020 | 82.15 | 83.80 | 81.86 | 82.54 | 10.12M |
| July 31, 2020 | 80.89 | 81.68 | 79.15 | 80.24 | 11.73M |
| July 30, 2020 | 78.73 | 79.28 | 77.63 | 78.99 | 6.825M |
| July 29, 2020 | 79.25 | 79.74 | 78.74 | 79.35 | 6.105M |
| July 28, 2020 | 79.19 | 80.21 | 78.97 | 79.69 | 8.106M |
| July 27, 2020 | 76.41 | 79.14 | 76.31 | 78.93 | 10.46M |
| July 24, 2020 | 77.85 | 77.99 | 76.36 | 77.10 | 8.653M |
| July 23, 2020 | 79.15 | 79.20 | 77.51 | 78.06 | 11.03M |
| July 22, 2020 | 79.32 | 79.76 | 78.02 | 78.78 | 11.80M |
| July 21, 2020 | 79.72 | 80.12 | 78.79 | 78.89 | 8.557M |
| July 20, 2020 | 79.87 | 80.20 | 79.06 | 79.41 | 5.185M |
| July 17, 2020 | 79.72 | 80.25 | 79.31 | 79.87 | 7.817M |
| July 16, 2020 | 79.78 | 79.81 | 78.75 | 79.40 | 5.583M |
| July 15, 2020 | 79.24 | 79.96 | 78.84 | 79.44 | 7.357M |
| July 14, 2020 | 77.54 | 78.61 | 77.36 | 78.25 | 8.012M |
| July 13, 2020 | 77.00 | 78.58 | 76.73 | 77.35 | 7.743M |
| July 10, 2020 | 76.75 | 77.35 | 76.40 | 76.73 | 4.925M |
| July 9, 2020 | 77.94 | 78.35 | 76.04 | 76.69 | 7.601M |
| July 8, 2020 | 78.63 | 78.96 | 77.48 | 77.92 | 7.831M |
| July 7, 2020 | 79.00 | 79.68 | 78.59 | 78.72 | 6.638M |
| July 6, 2020 | 79.24 | 80.02 | 78.90 | 79.58 | 7.689M |
| July 2, 2020 | 78.57 | 79.31 | 78.22 | 78.78 | 6.515M |
| July 1, 2020 | 77.43 | 78.94 | 77.12 | 78.12 | 9.493M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Gilead Sciences Inc | 69.00 |
| Johnson & Johnson | 148.40 |
| Eli Lilly and Co | 154.34 |
Price Range, Past 5 Years
| Minimum | 48.42 | Sep 28 2015 |
| Maximum | 92.04 | Jan 02 2020 |
| Average | 67.10 |
News
Equities End Higher as Investors Look for Progress in New Pandemic-Relief Aid
MT Newswires 08/04 16:31 ET
MT Newswires 08/04 16:31 ET
Stocks End Higher as Tech Sector Surges on Possible Microsoft Deal for TikTok
MT Newswires 08/03 16:44 ET
MT Newswires 08/03 16:44 ET
Advertisement
