MRK: Merck & Co., Inc. Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 32.4517

CLOSE 32.4677

Low

LOW 26.94

High

HIGH 40.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	30.87	30.99	30.57	30.63
01/03/1996	30.63	30.69	30.1	30.21
01/04/1996	30.16	30.57	29.92	30.39
01/05/1996	30.27	30.39	29.92	30.04
01/08/1996	30.04	30.51	29.98	30.45
01/09/1996	30.45	30.75	30.16	30.27
01/10/1996	30.04	30.1	29.08	29.2
01/11/1996	29.32	29.62	29.08	29.32
01/12/1996	29.44	29.86	29.26	29.62
01/15/1996	29.74	30.39	29.74	30.33
01/16/1996	30.33	30.99	30.27	30.87
01/17/1996	30.99	31.41	30.99	31.23
01/18/1996	31.23	31.23	30.93	31.11
01/19/1996	31.11	31.23	31.05	31.23
01/22/1996	31.11	31.82	30.99	31.59
01/23/1996	31.7	31.94	31.47	31.88
01/24/1996	32.06	32.48	32.06	32.36
01/25/1996	32.24	32.3	31.82	31.88
01/26/1996	31.7	32.54	31.65	32.36
01/29/1996	32.9	33.02	32.6	32.84
01/30/1996	32.9	33.49	32.84	33.43
01/31/1996	33.31	33.55	33.19	33.43
02/01/1996	33.19	33.43	33.19	33.37
02/02/1996	33.19	33.43	32.9	33.08
02/05/1996	32.66	32.96	32.54	32.96
02/06/1996	32.42	32.54	32	32.12
02/07/1996	32.12	32.96	32.06	32.9
02/08/1996	32.96	33.55	32.72	33.37
02/09/1996	33.02	33.85	33.02	33.37
02/12/1996	33.55	34.03	33.49	33.67
02/13/1996	33.43	33.91	33.43	33.55
02/14/1996	33.49	33.79	33.37	33.67
02/15/1996	33.73	33.73	33.19	33.19
02/16/1996	33.02	33.31	32.6	32.78
02/20/1996	31.47	32.18	31.47	31.7
02/21/1996	31.76	32.12	31.65	31.82
02/22/1996	31.88	32.3	31.59	32.06
02/23/1996	32.36	32.6	31.88	32.06
02/26/1996	31.94	31.94	31.41	31.41
02/27/1996	31.47	31.7	30.75	31.05
02/28/1996	31.47	31.94	31.35	31.41
02/29/1996	31.29	32.06	31.23	31.59
03/01/1996	31.94	32.12	31.47	32.12
03/04/1996	32.3	32.72	32.18	32.6
03/05/1996	32.54	32.9	32.3	32.84
03/06/1996	32.42	32.6	31.53	31.59
03/07/1996	31.82	32.12	31.7	31.94
03/08/1996	31.65	31.65	28.61	29.08
03/11/1996	30.51	31.11	30.21	30.93
03/12/1996	30.69	30.75	29.8	30.1
03/13/1996	30.16	30.45	29.2	29.38
03/14/1996	29.56	30.33	29.5	29.56
03/15/1996	29.56	29.98	29.32	29.62
03/18/1996	30.04	30.16	29.74	29.92
03/19/1996	30.1	30.39	29.56	29.62
03/20/1996	29.8	30.27	29.74	30.04
03/21/1996	30.27	31.29	30.27	31.23
03/22/1996	31.35	31.35	30.27	30.27
03/25/1996	29.32	30.27	29.2	29.8
03/26/1996	29.74	30.63	29.62	30.57
03/27/1996	31.11	31.11	29.92	30.1
03/28/1996	29.98	30.27	29.86	30.04
03/29/1996	30.21	30.27	29.68	29.68
04/01/1996	29.8	30.27	29.74	30.21
04/02/1996	30.45	30.45	30.04	30.27
04/03/1996	30.33	30.75	30.16	30.27
04/04/1996	30.39	30.69	30.39	30.45
04/08/1996	29.68	29.86	28.96	29.5
04/09/1996	29.86	29.86	29.08	29.14
04/10/1996	29.02	29.32	27.83	28.01
04/11/1996	28.25	28.43	27.35	28.31
04/12/1996	28.61	28.96	28.49	28.9
04/15/1996	29.08	29.08	28.49	28.67
04/16/1996	28.43	28.9	28.13	28.61
04/17/1996	28.72	29.26	28.67	28.72
04/18/1996	28.78	29.44	28.78	29.26
04/19/1996	29.32	29.62	29.26	29.5
04/22/1996	29.5	29.8	29.2	29.38
04/23/1996	29.56	29.68	29.14	29.44
04/24/1996	29.56	29.92	28.49	28.78
04/25/1996	28.67	28.9	28.25	28.67
04/26/1996	28.78	28.96	28.25	28.61
04/29/1996	28.55	29.14	28.49	28.96
04/30/1996	28.96	29.08	28.67	28.84
05/01/1996	28.78	29.14	28.67	28.9
05/02/1996	28.49	28.61	27.65	28.01
05/03/1996	28.13	28.43	27.65	27.77
05/06/1996	28.01	28.13	26.94	27.18
05/07/1996	27.18	27.71	27.06	27.53
05/08/1996	27.24	28.37	27	28.31
05/09/1996	28.31	28.37	27.24	27.83
05/10/1996	28.19	28.43	27.95	28.31
05/13/1996	28.43	28.9	28.25	28.61
05/14/1996	28.67	29.02	28.43	28.9
05/15/1996	29.08	29.44	29.02	29.26
05/16/1996	29.26	29.98	29.2	29.62
05/17/1996	29.92	30.39	29.86	30.33
05/20/1996	30.51	30.69	30.16	30.27
05/21/1996	30.27	30.33	29.92	30.1
05/22/1996	30.16	30.39	29.98	30.1
05/23/1996	30.21	30.51	30.16	30.21
05/24/1996	30.39	30.81	30.27	30.75
05/28/1996	30.87	30.99	30.33	30.33
05/29/1996	30.69	30.87	30.33	30.39
05/30/1996	30.39	31.05	30.39	30.99
05/31/1996	30.99	31.17	30.69	30.81
06/03/1996	30.75	30.87	30.51	30.87
06/04/1996	30.99	31.29	30.99	31.05
06/05/1996	31.17	31.53	31.17	31.53
06/06/1996	31.53	31.53	30.75	30.81
06/07/1996	30.27	31.11	30.21	31.11
06/10/1996	31.05	31.23	30.81	31.11
06/11/1996	31.11	31.17	30.51	30.51
06/12/1996	30.57	30.75	30.33	30.39
06/13/1996	30.33	30.81	30.16	30.69
06/14/1996	30.63	30.69	30.39	30.51
06/17/1996	30.63	30.69	30.33	30.33
06/18/1996	30.39	30.45	30.21	30.27
06/19/1996	30.33	30.63	30.21	30.45
06/20/1996	30.63	31.11	30.51	30.99
06/21/1996	31.11	31.17	30.87	31.05
06/24/1996	31.17	31.17	30.57	30.57
06/25/1996	30.75	31.05	30.69	30.99
06/26/1996	31.17	31.29	30.93	30.99
06/27/1996	31.05	31.35	30.87	31.23
06/28/1996	31.35	31.35	30.81	30.81
07/01/1996	31.17	31.53	31.05	31.53
07/02/1996	31.47	31.53	31.11	31.47
07/03/1996	31.59	31.88	31.47	31.47
07/05/1996	31.05	31.11	30.63	30.69
07/08/1996	30.51	30.93	30.45	30.93
07/09/1996	31.05	31.11	30.81	30.81
07/10/1996	30.87	31.05	30.57	30.99
07/11/1996	30.93	30.99	30.33	30.57
07/12/1996	30.51	30.51	29.92	30.21
07/15/1996	30.33	30.81	29.62	29.68
07/16/1996	29.56	29.62	27.77	29.14
07/17/1996	29.56	30.1	29.14	29.92
07/18/1996	30.1	30.87	29.8	30.69
07/19/1996	30.81	31.05	30.39	30.81
07/22/1996	30.81	31.29	30.81	31.29
07/23/1996	31.47	31.53	30.33	30.33
07/24/1996	29.8	30.87	29.68	30.81
07/25/1996	30.99	31.05	30.33	30.45
07/26/1996	30.45	30.81	30.39	30.63
07/29/1996	30.39	30.57	30.21	30.21
07/30/1996	30.27	30.69	29.86	30.51
07/31/1996	30.39	30.63	30.21	30.63
08/01/1996	30.63	31.41	30.63	31.41
08/02/1996	31.65	31.88	31.47	31.7
08/05/1996	31.76	31.94	31.59	31.76
08/06/1996	31.82	32.12	31.65	32.06
08/07/1996	32.06	32.06	31.7	31.88
08/08/1996	31.65	31.94	31.59	31.88
08/09/1996	31.88	32.3	31.88	32.18
08/12/1996	32.36	33.19	32.24	33.08
08/13/1996	32.96	33.31	32.84	32.96
08/14/1996	32.78	32.96	32.42	32.66
08/15/1996	32.48	33.08	32.42	32.96
08/16/1996	32.96	33.08	32.84	33.02
08/19/1996	33.08	33.08	32.9	33.08
08/20/1996	33.02	33.08	32.78	32.78
08/21/1996	32.72	33.02	32.66	32.78
08/22/1996	32.36	32.9	32.24	32.84
08/23/1996	32.54	32.72	32.3	32.36
08/26/1996	32.3	32.36	31.88	31.94
08/27/1996	31.94	32.12	31.82	32.06
08/28/1996	31.88	32.54	31.88	32.3
08/29/1996	32.18	32.24	31.59	31.7
08/30/1996	31.82	31.88	31.17	31.29
09/03/1996	30.99	31.11	30.87	31.05
09/04/1996	31.11	31.41	30.99	31.29
09/05/1996	31.23	31.65	31.17	31.23
09/06/1996	31.29	31.35	30.57	30.93
09/09/1996	31.11	31.7	31.05	31.7
09/10/1996	31.88	32.06	31.7	31.94
09/11/1996	31.88	32	31.76	31.94
09/12/1996	31.94	32.36	31.76	32.06
09/13/1996	32.36	32.66	32.3	32.36
09/16/1996	32.42	32.48	32.18	32.48
09/17/1996	32.54	32.84	32.48	32.6
09/18/1996	32.54	32.72	32.3	32.6
09/19/1996	32.54	32.96	32.54	32.66
09/20/1996	32.66	32.78	32.6	32.72
09/23/1996	32.6	33.13	32.36	33.08
09/24/1996	32.96	33.31	32.6	32.96
09/25/1996	33.08	33.19	32.66	32.84
09/26/1996	32.9	33.79	32.84	33.73
09/27/1996	33.73	33.73	33.25	33.49
09/30/1996	33.43	33.61	33.31	33.55
10/01/1996	33.55	34.03	33.37	33.85
10/02/1996	34.03	34.15	33.55	33.61
10/03/1996	33.61	33.97	33.43	33.97
10/04/1996	33.91	34.27	33.91	33.97
10/07/1996	33.91	33.97	33.55	33.55
10/08/1996	33.43	34.39	33.19	34.09
10/09/1996	33.97	34.03	33.61	33.61
10/10/1996	33.49	33.67	33.13	33.19
10/11/1996	33.19	33.55	32.96	33.31
10/14/1996	33.37	34.27	33.37	34.15
10/15/1996	34.33	34.39	33.55	33.97
10/16/1996	34.09	34.39	33.85	34.33
10/17/1996	34.62	35.76	34.62	35.7
10/18/1996	35.76	36.35	35.58	35.94
10/21/1996	35.88	36.23	35.64	35.76
10/22/1996	35.52	36.17	35.52	36.06
10/23/1996	35.94	36.23	35.82	36.17
10/24/1996	36.17	36.41	35.82	35.82
10/25/1996	35.76	35.82	34.92	34.92
10/28/1996	34.98	35.16	34.68	34.74
10/29/1996	34.86	35.34	34.45	35.22
10/30/1996	35.4	35.46	34.8	34.98
10/31/1996	34.8	35.46	34.68	35.22
11/01/1996	35.4	35.7	35.16	35.28
11/04/1996	35.1	36.11	35.1	35.94
11/05/1996	36.06	36.47	36	36
11/06/1996	36.35	37.78	36.35	37.66
11/07/1996	37.43	38.14	37.25	37.78
11/08/1996	37.84	38.74	37.72	38.38
11/11/1996	38.56	38.98	38.38	38.62
11/12/1996	38.62	38.62	37.84	37.96
11/13/1996	37.9	38.5	37.84	38.5
11/14/1996	38.38	38.86	38.32	38.8
11/15/1996	39.03	39.45	38.86	39.09
11/18/1996	39.09	39.15	38.44	38.92
11/19/1996	38.86	39.09	38.62	38.98
11/20/1996	38.92	39.45	38.92	39.33
11/21/1996	39.39	39.75	38.8	39.03
11/22/1996	39.03	39.45	38.92	39.45
11/25/1996	39.45	40.17	39.45	40.17
11/26/1996	39.93	40.17	39.81	39.87
11/27/1996	39.93	40.05	39.57	39.93
11/29/1996	39.75	39.87	39.57	39.57
12/02/1996	39.33	39.45	39.15	39.21
12/03/1996	39.09	39.63	38.5	38.62
12/04/1996	38.44	38.5	37.78	38.5
12/05/1996	37.9	38.5	37.49	37.78
12/06/1996	36.47	37.78	35.94	37.25
12/09/1996	37.43	38.32	37.43	38.32
12/10/1996	38.38	38.38	37.9	37.96
12/11/1996	37.55	37.84	37.25	37.72
12/12/1996	37.9	37.96	36.35	36.35
12/13/1996	36.23	37.37	36.23	36.83
12/16/1996	37.01	37.31	36.06	36.17
12/17/1996	36	36.71	35.88	36.35
12/18/1996	36.95	37.31	36.65	36.65
12/19/1996	37.66	38.8	37.55	38.74
12/20/1996	39.57	39.63	39.15	39.39
12/23/1996	39.39	39.69	39.21	39.57
12/24/1996	39.93	39.99	39.57	39.69
12/26/1996	39.69	39.81	38.8	38.98
12/27/1996	39.09	39.15	38.86	38.92
12/30/1996	38.86	39.15	38.44	38.68
12/31/1996	38.68	39.09	37.78	37.96

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

1996 Historical Chart

Average

Low

High