Top-Rated Dividend Stocks  
NYSE:MRK

Merck & Co., Inc. Price History

$72.81
+0.70 (+0.97 %)
(As of 09/15/2021 12:00 AM ET)
Add
Compare
Today's Range
$71.88
▼
$73.15
50-Day Range
$72.11
▼
$78.83
52-Week Range
$71.71
▼
$86.30
Volume12.51 million shs
Average Volume11.24 million shs
Market Capitalization$184.31 billion
P/E Ratio33.25
Dividend Yield3.61%
Beta0.41

Merck & Co., Inc. (NYSE:MRK) Price Performance

5 Day
Performance
-0.87%

1 Month
Performance
-6.57%

3 Month
Performance
-4.96%

Year-To-Date
Performance
-10.99%

1 Year
Performance
-14.91%

Merck & Co., Inc. (NYSE:MRK) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/15/2021$72.11$72.81
+0.97%		$73.15$71.8812.51 million shs$184.31 billion
09/14/2021$73.18$72.11
-1.46%		$73.14$72.0615.20 million shs$182.54 billion
09/13/2021$73.45$73.18
-0.37%		$73.83$72.8711.18 million shs$185.25 billion
09/10/2021$73.82$73.45
-0.50%		$74.21$73.1211.04 million shs$185.93 billion
09/09/2021$75.36$73.82
-2.04%		$75.19$73.6014.63 million shs$186.87 billion
09/08/2021$75.98$75.36
-0.82%		$75.97$74.808.24 million shs$190.76 billion
09/07/2021$77.26$75.98
-1.66%		$76.87$75.1713.98 million shs$192.33 billion
09/06/2021$77.26$77.26$77.38$76.706.63 million shs$195.57 billion
09/03/2021$77.12$77.26
+0.18%		$77.38$76.706.59 million shs$195.57 billion
09/02/2021$76.18$77.12
+1.23%		$77.14$76.176.56 million shs$195.22 billion
09/01/2021$76.29$76.18
-0.14%		$76.80$75.849.10 million shs$192.84 billion
08/31/2021$76.50$76.29
-0.27%		$77.10$76.0310.84 million shs$193.12 billion
08/30/2021$76.30$76.50
+0.26%		$76.84$76.217.33 million shs$193.65 billion
08/27/2021$76.57$76.30
-0.35%		$76.97$76.176.00 million shs$193.14 billion
08/26/2021$77.07$76.57
-0.65%		$77.32$76.516.64 million shs$193.83 billion
08/25/2021$77.72$77.07
-0.84%		$77.81$76.407.02 million shs$195.09 billion
08/24/2021$78.38$77.72
-0.84%		$78.27$77.548.68 million shs$196.74 billion
08/23/2021$78.68$78.38
-0.38%		$79.23$78.346.45 million shs$198.41 billion
08/20/2021$78.46$78.68
+0.28%		$79.20$78.225.97 million shs$199.17 billion
08/19/2021$77.79$78.46
+0.86%		$79.14$77.718.85 million shs$198.61 billion
08/18/2021$78.83$77.79
-1.32%		$79.07$77.757.39 million shs$196.92 billion
08/17/2021$77.93$78.83
+1.15%		$79.06$77.8310.30 million shs$199.55 billion
08/16/2021$76.72$77.93
+1.58%		$78.01$76.649.32 million shs$197.27 billion
08/13/2021$76.04$76.72
+0.89%		$76.77$76.226.80 million shs$194.21 billion
08/12/2021$75.21$76.04
+1.10%		$76.06$75.065.85 million shs$192.49 billion
08/11/2021$75.19$75.21
+0.03%		$75.77$75.146.94 million shs$190.44 billion
08/10/2021$75.32$75.19
-0.17%		$75.36$74.8211.19 million shs$190.39 billion
08/09/2021$75.44$75.32
-0.16%		$76.22$75.007.86 million shs$190.71 billion
08/06/2021$75.59$75.44
-0.20%		$75.66$74.998.51 million shs$191.02 billion
08/05/2021$75.48$75.59
+0.15%		$75.69$74.938.65 million shs$191.40 billion
08/04/2021$76.41$75.48
-1.22%		$76.49$75.4610.86 million shs$191.12 billion
08/03/2021$76.18$76.41
+0.30%		$76.81$76.199.93 million shs$193.47 billion
08/02/2021$76.87$76.18
-0.90%		$77.26$76.149.03 million shs$192.89 billion
07/30/2021$76.93$76.87
-0.08%		$77.76$76.7712.90 million shs$194.64 billion
07/29/2021$78.33$76.93
-1.79%		$77.92$76.8111.54 million shs$194.79 billion
07/28/2021$77.85$78.33
+0.62%		$78.67$77.4710.98 million shs$198.34 billion
07/27/2021$77.24$77.85
+0.79%		$78.13$76.748.12 million shs$197.12 billion
07/26/2021$77.54$77.24
-0.39%		$77.61$76.965.05 million shs$195.58 billion
07/23/2021$76.53$77.54
+1.32%		$77.68$76.736.54 million shs$196.34 billion
07/22/2021$76.39$76.53
+0.18%		$76.79$76.088.66 million shs$193.78 billion
07/21/2021$76.17$76.39
+0.29%		$76.46$75.647.33 million shs$193.42 billion
07/20/2021$77.05$76.17
-1.14%		$78.13$75.9511.57 million shs$192.87 billion
07/19/2021$78.02$77.05
-1.24%		$78.34$76.159.81 million shs$195.10 billion
07/16/2021$77.90$78.02
+0.15%		$78.38$77.637.63 million shs$197.55 billion
07/15/2021$77.62$77.90
+0.36%		$78.04$77.217.03 million shs$197.25 billion
07/14/2021$77.61$77.62
+0.01%		$77.72$76.887.16 million shs$196.54 billion
07/13/2021$77.55$77.61
+0.08%		$77.77$77.246.46 million shs$196.51 billion
07/12/2021$77.99$77.55
-0.56%		$78.43$77.3911.09 million shs$196.36 billion
07/09/2021$78.12$77.99
-0.17%		$78.69$77.945.99 million shs$197.48 billion
07/08/2021$78.56$78.12
-0.56%		$78.30$77.318.40 million shs$197.80 billion
07/07/2021$78.11$78.56
+0.58%		$78.61$78.138.04 million shs$198.92 billion
07/06/2021$78.60$78.11
-0.62%		$78.35$77.566.71 million shs$197.78 billion
07/05/2021$78.60$78.60$78.77$77.767.67 million shs$199.02 billion
07/02/2021$77.99$78.60
+0.78%		$78.77$77.767.66 million shs$199.02 billion
07/01/2021$77.77$77.99
+0.28%		N/AN/A9.19 million shs$197.48 billion
06/30/2021$77.21$77.77
+0.73%		N/AN/A13.79 million shs$196.92 billion
06/29/2021$76.86$77.21
+0.46%		N/AN/A7.70 million shs$194.61 billion
06/28/2021$77.20$76.86
-0.44%		N/AN/A8.80 million shs$195.48 billion
06/25/2021$76.36$77.20
+1.10%		N/AN/A42.69 million shs$195.47 billion
06/24/2021$75.58$76.36
+1.03%		N/AN/A8.57 million shs$191.37 billion
06/23/2021$76.19$75.58
-0.80%		N/AN/A9.52 million shs$191.37 billion
06/22/2021$76.75$76.19
-0.73%		N/AN/A10.89 million shs$192.92 billion
06/21/2021$76.61$76.75
+0.18%		N/AN/A10.77 million shs$194.34 billion
06/18/2021$77.23$76.61
-0.80%		N/AN/A19.30 million shs$193.98 billion
06/17/2021$76.61$77.23
+0.81%		N/AN/A14.23 million shs$195.55 billion
06/16/2021$75.70$76.61
+1.20%		N/AN/A17.53 million shs$193.98 billion
06/15/2021$75.45$75.70
+0.33%		N/AN/A14.18 million shs$191.68 billion
This page was last updated on 9/16/2021 by MarketBeat.com Staff

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.