MRK: Merck & Co., Inc. Historical Data

2002 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 51.4311

CLOSE 51.5363

Low

LOW 36.71

High

HIGH 61.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	56.4	57.07	55.4	56.98
01/03/2002	56.98	56.98	55.69	56.29
01/04/2002	55.83	56.15	55.26	56.15
01/07/2002	55.72	55.92	55.33	55.4
01/08/2002	55.4	56	55.36	56
01/09/2002	56	56.88	55.88	56.09
01/10/2002	55.7	56.25	55.56	56.23
01/11/2002	56.83	57.07	55.81	56.24
01/14/2002	56.35	57.09	56.11	56.11
01/15/2002	56.73	57.07	55.35	55.92
01/16/2002	56.11	56.52	55.48	55.5
01/17/2002	55.47	56.16	55.38	55.88
01/18/2002	55.88	56.16	54.85	55.3
01/22/2002	55.72	56.73	55.72	56.53
01/23/2002	56.71	57.1	55.54	55.54
01/24/2002	55.31	55.48	54.65	54.94
01/25/2002	54.52	54.64	54.16	54.31
01/28/2002	54.63	54.64	54.07	54.35
01/29/2002	55.54	56.11	54.44	54.85
01/30/2002	55.29	56.73	55.04	56.11
01/31/2002	55.83	56.52	55.55	56.43
02/01/2002	56.28	56.83	56.19	56.67
02/04/2002	56.67	56.68	55.42	55.72
02/05/2002	55.3	56.85	55.23	56.64
02/06/2002	56.26	56.54	55.69	55.9
02/07/2002	55.8	56.34	55.36	55.62
02/08/2002	55.36	57.2	55.02	56.4
02/11/2002	56.41	56.81	55.92	56.69
02/12/2002	56.56	57.74	56.46	57.42
02/13/2002	57.5	57.87	56.97	57.76
02/14/2002	57.25	57.35	56.4	56.92
02/15/2002	56.92	57.17	56.52	57.03
02/19/2002	56.38	56.97	56.16	56.5
02/20/2002	56.51	58.62	56.32	58.41
02/21/2002	58.41	59.21	58.15	58.17
02/22/2002	57.78	59.05	57.72	58.64
02/25/2002	58.3	58.55	57.58	58.01
02/26/2002	58	58.63	57.46	57.83
02/27/2002	58.28	59.58	57.55	58.05
02/28/2002	57.83	58.87	57.83	58.48
03/01/2002	58.51	60.05	58.46	60.05
03/04/2002	59.82	60.33	59.31	60.08
03/05/2002	59.83	60.04	58.94	58.94
03/06/2002	59.02	60.08	58.98	59.76
03/07/2002	59.76	60.43	58.82	60.23
03/08/2002	60.23	60.54	59.31	59.6
03/11/2002	59.72	60.14	59.16	59.82
03/12/2002	59.61	60.6	59.13	60.54
03/13/2002	60.31	61.5	60.22	61.38
03/14/2002	60.88	61.31	60.39	60.49
03/15/2002	57.3	58.17	56.77	56.97
03/18/2002	56.51	56.93	55.79	56.06
03/19/2002	56.52	56.52	55.54	55.7
03/20/2002	55.7	56.21	55.04	55.38
03/21/2002	55.39	55.48	54.64	55.35
03/22/2002	55.02	56.14	55.02	55.5
03/25/2002	55.19	55.85	54.84	54.84
03/26/2002	54.92	55.3	54.49	54.73
03/27/2002	54.68	54.83	54.33	54.74
03/28/2002	54.74	55.02	54.59	54.9
04/01/2002	54.95	55.11	54.6	54.92
04/02/2002	54.92	55.07	54.16	54.77
04/03/2002	54.99	55.06	54.3	54.63
04/04/2002	53.54	53.64	52.68	53.21
04/05/2002	53.48	53.51	52.45	52.68
04/08/2002	52.52	52.92	51.49	51.64
04/09/2002	51.54	52.35	51.06	51.1
04/10/2002	51.25	51.29	50.44	50.67
04/11/2002	50.54	51.01	48.63	49.73
04/12/2002	50.15	51.68	49.58	51.49
04/15/2002	51.97	52.42	51.57	52
04/16/2002	52.4	52.7	52.01	52.46
04/17/2002	52.83	52.84	52.35	52.49
04/18/2002	53.4	54.11	53.21	53.94
04/19/2002	54.48	54.48	54.17	54.29
04/22/2002	54.3	54.34	53.64	53.89
04/23/2002	53.97	54.3	52.69	52.91
04/24/2002	52.73	53.1	52.06	52.29
04/25/2002	52.29	53.11	52.05	52.34
04/26/2002	52.54	52.54	51.27	51.94
04/29/2002	51.94	52.56	51.68	52.13
04/30/2002	51.97	52.15	51.25	51.81
05/01/2002	51.54	52.92	51.5	52.73
05/02/2002	52.73	53.21	52.16	52.99
05/03/2002	53.25	53.29	52.44	52.92
05/06/2002	53.02	53.68	52.93	53.27
05/07/2002	53.32	53.46	52.46	52.97
05/08/2002	52.68	54.32	52.25	54
05/09/2002	53.3	53.76	53.17	53.17
05/10/2002	53.19	54.32	52.81	53.03
05/13/2002	53.39	54.15	53.28	54.01
05/14/2002	54.33	55.1	54.24	54.83
05/15/2002	54.44	54.77	53.78	54.26
05/16/2002	54.26	54.27	53.4	53.97
05/17/2002	53.97	55.54	53.92	55.43
05/20/2002	55.33	56.11	54.93	55.5
05/21/2002	55.5	55.82	54.85	55.11
05/22/2002	55.02	55.54	54.37	54.85
05/23/2002	54.62	54.88	53.87	54.83
05/24/2002	54.78	55.21	53.65	53.86
05/28/2002	53.87	53.99	53.35	53.44
05/29/2002	53.44	54.54	53.35	54.47
05/30/2002	53.78	54.47	53.49	53.77
05/31/2002	54.21	54.68	53.9	54.45
06/03/2002	54.4	54.53	52.49	52.65
06/04/2002	52.65	52.67	51.72	52.11
06/05/2002	52.4	52.43	51.55	52.4
06/06/2002	51.73	51.74	49.96	50.73
06/07/2002	49.82	50.68	49.59	50.23
06/10/2002	50.22	52.35	49.83	51.78
06/11/2002	50.92	51.49	49.22	49.47
06/12/2002	48.42	49.68	48.42	49.57
06/13/2002	49.39	50.63	48.79	49.61
06/14/2002	49.58	50.24	48.58	50.07
06/17/2002	50.07	51.37	49.69	50.89
06/18/2002	50.79	51.1	50.43	50.5
06/19/2002	50.08	51.01	49.88	50.1
06/20/2002	49.63	50.13	49.58	49.77
06/21/2002	47.91	48.82	47.44	47.66
06/24/2002	46.77	47.68	45.39	47.2
06/25/2002	46.5	47.82	46.41	46.77
06/26/2002	45.77	48.39	45.39	47.99
06/27/2002	47.96	48.63	47.19	48.52
06/28/2002	47.96	49.06	47.54	48.29
07/01/2002	48.52	48.72	46.25	46.48
07/02/2002	46.68	46.72	44.39	44.74
07/03/2002	44.48	45.08	44.41	45.08
07/05/2002	45.29	46.63	45.29	46.59
07/08/2002	44.8	46.06	44.43	45.59
07/09/2002	44.92	45.2	43.16	43.62
07/10/2002	43.39	43.39	41.34	41.55
07/11/2002	40.79	42.82	40.14	42.22
07/12/2002	42.24	43.76	41.29	43.43
07/15/2002	42.91	45.01	40.88	43.58
07/16/2002	42.67	43.58	41.72	41.96
07/17/2002	42.53	43.62	41.49	42.43
07/18/2002	41.6	42.2	40.05	40.05
07/19/2002	40.06	40.68	39.52	39.57
07/22/2002	39.38	40.48	37.19	38.15
07/23/2002	37.82	38.62	36.71	37.24
07/24/2002	37.28	41.01	36.77	40.62
07/25/2002	40.24	42.95	39.91	42.39
07/26/2002	42.16	43.86	41.66	43.86
07/29/2002	45.27	46.31	44.75	46.21
07/30/2002	45.53	46.82	45.29	46.26
07/31/2002	46.06	47.29	45.06	47.29
08/01/2002	47.07	47.07	45.45	45.72
08/02/2002	45.15	47.05	45.03	45.64
08/05/2002	45.53	45.69	43.24	43.42
08/06/2002	44.08	45.75	43.97	44.65
08/07/2002	45.08	46.71	44.54	46.68
08/08/2002	46.9	48.14	46.68	48.01
08/09/2002	47.91	49.14	47.28	48.65
08/12/2002	47.82	49.18	47.77	48.87
08/13/2002	48.25	49	47.3	47.37
08/14/2002	46.82	48.92	46.14	48.72
08/15/2002	48.63	49.3	47.5	48.23
08/16/2002	48.23	48.28	47.31	47.68
08/19/2002	47.68	49.39	47.68	48.88
08/20/2002	48.2	49.11	48.11	48.29
08/21/2002	48.52	49.71	48.48	49.47
08/22/2002	49.39	51.49	49.2	51.3
08/23/2002	51.03	51.3	49.59	50.12
08/26/2002	50.12	50.54	49.19	50.22
08/27/2002	50.04	50.55	49.04	49.26
08/28/2002	48.63	49.2	47.93	48.29
08/29/2002	47.45	49.11	47.45	48.38
08/30/2002	48.3	49.07	47.91	48.17
09/03/2002	47.15	47.44	45.53	45.65
09/04/2002	45.29	46.97	45.01	46.85
09/05/2002	45.77	46.7	45.05	46.06
09/06/2002	46.69	46.69	45.79	46.34
09/09/2002	46.34	47.65	46.15	47.1
09/10/2002	47.11	47.6	46.72	47.33
09/11/2002	47.82	47.99	47.16	47.27
09/12/2002	46.63	47.39	46.48	46.82
09/13/2002	46.63	47.25	45.77	46.98
09/16/2002	46.54	46.88	45.63	46.54
09/17/2002	47.29	47.34	44.83	45.14
09/18/2002	44.91	45.57	44.31	44.87
09/19/2002	43.93	44.72	42.98	43.09
09/20/2002	43.08	43.96	43.08	43.61
09/23/2002	42.96	43.61	42.73	43.15
09/24/2002	42.57	44.08	42.37	43.77
09/25/2002	44.15	45.77	44.07	45.48
09/26/2002	45.48	46.48	45.28	46.48
09/27/2002	45.67	46.25	43.91	44.11
09/30/2002	44.11	44.29	43.02	43.59
10/01/2002	44.15	44.34	43.2	44.22
10/02/2002	44.77	45.65	44.39	44.77
10/03/2002	44.67	45.9	43.64	44.14
10/04/2002	43.68	43.86	41.74	42.2
10/07/2002	42.3	44.01	41.91	42.08
10/08/2002	42.91	44.62	42.56	43.86
10/09/2002	43.87	44.76	41.34	43.51
10/10/2002	43.51	44.1	42.37	43.87
10/11/2002	43.87	45.49	43.6	45.1
10/14/2002	45.11	47.95	45.11	47.29
10/15/2002	48.25	48.65	47.78	48.52
10/16/2002	48.58	49.2	47.11	47.58
10/17/2002	48.82	48.86	47.8	48.39
10/18/2002	48.39	48.81	46.82	48.66
10/21/2002	47.06	49.08	46.97	48.77
10/22/2002	48.06	48.53	47.46	48.3
10/23/2002	47.66	49.02	47.4	48.97
10/24/2002	49.08	49.54	47.72	48.14
10/25/2002	48.14	50.52	47.79	50.45
10/28/2002	51.87	52.67	51.32	51.71
10/29/2002	51.16	52.26	50.08	50.97
10/30/2002	51.11	51.96	50.66	51.72
10/31/2002	51.72	52.35	51.2	51.72
11/01/2002	51.01	52.16	50.65	51.55
11/04/2002	51.78	52.54	51.06	51.19
11/05/2002	51.19	51.86	50.54	51.68
11/06/2002	51.69	53.97	51.69	53.4
11/07/2002	52.71	53.38	52.69	52.84
11/08/2002	52.84	53.84	52.63	53.32
11/11/2002	53.3	53.46	52.13	52.47
11/12/2002	52.55	53.01	51.88	52.27
11/13/2002	51.59	52.43	49.39	50.35
11/14/2002	50.36	51.66	49.89	51.43
11/15/2002	51.56	52.82	51.51	52.8
11/18/2002	53.28	54.26	52.87	53.93
11/19/2002	53.93	55.29	53.59	54.93
11/20/2002	54.93	55.51	53.94	54.81
11/21/2002	55.4	56.73	55.4	56.09
11/22/2002	56.21	56.99	56.16	56.29
11/25/2002	56.95	57.67	56.64	57.51
11/26/2002	56.83	57.21	55.51	55.9
11/27/2002	56.45	57.44	56.28	57.12
11/29/2002	57.13	57.2	56.38	56.65
12/02/2002	57.64	57.64	56.45	57.16
12/03/2002	56.32	56.42	52.6	56.09
12/04/2002	55.74	56.45	55.35	56.11
12/05/2002	56.97	57.12	55.78	56.48
12/06/2002	55.69	56.32	55.35	55.85
12/09/2002	54.36	56.93	54.36	56.02
12/10/2002	56.03	56.71	55.59	56.26
12/11/2002	56.27	56.28	55.38	55.68
12/12/2002	55.69	55.69	54.29	54.5
12/13/2002	53.8	55.39	53.8	54.68
12/16/2002	55.16	55.83	54.83	55.78
12/17/2002	55.79	56.03	55.4	55.59
12/18/2002	55.3	55.37	53.99	54.22
12/19/2002	53.92	54.61	53.36	53.66
12/20/2002	53.89	54.35	53.54	53.74
12/23/2002	53.92	54.68	53.68	54.02
12/24/2002	54.21	54.66	54.14	54.28
12/26/2002	54.56	55.42	54.21	54.29
12/27/2002	54.35	54.49	53.13	53.4
12/30/2002	53.39	54.61	53.29	54.17
12/31/2002	53.59	54.13	53.4	53.98

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2002 Historical Chart

Average

Low

High