MRK: Merck & Co., Inc. Historical Data

2021 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 76.0169

CLOSE 75.9731

Low

LOW 68.38

High

HIGH 91.4

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	78.19	78.27	76.17	77.2
01/05/2021	76.92	77.61	76.2	77.33
01/06/2021	76.84	78.89	76.58	78.55
01/07/2021	78.71	80.45	78.26	80.12
01/08/2021	80.45	80.45	78.71	79.17
01/11/2021	79.62	81.62	79.38	81.05
01/12/2021	81.16	81.18	78.71	79.23
01/13/2021	79.5	79.5	78.4	78.51
01/14/2021	78.59	78.95	78.07	78.35
01/15/2021	78.04	79.62	77.77	79.5
01/19/2021	79.69	80	78.82	79.32
01/20/2021	79.38	79.67	78.44	78.63
01/21/2021	78.01	78.48	77.2	77.41
01/22/2021	77.13	77.65	77.01	77.22
01/25/2021	76.96	77.42	76.34	77.38
01/26/2021	77.38	77.38	76.41	76.52
01/27/2021	76.15	76.35	73.27	73.49
01/28/2021	73.5	74.86	73.49	74.3
01/29/2021	74.37	74.73	72.84	73.49
02/01/2021	74.37	74.69	73.75	73.76
02/02/2021	74.17	75.25	74.09	74.16
02/03/2021	74.03	74.52	73.56	73.73
02/04/2021	73.39	73.43	72.03	72.5
02/05/2021	72.88	73.4	71.91	72.28
02/08/2021	72.32	72.65	71.19	71.55
02/09/2021	71.61	71.68	70.9	71.55
02/10/2021	71.82	71.88	71.08	71.41
02/11/2021	71.33	71.61	70.78	71.27
02/12/2021	71.25	71.62	71.08	71.51
02/16/2021	71.87	71.92	70.6	70.8
02/17/2021	71	72.53	70.91	72.03
02/18/2021	71.77	72.35	71.55	71.91
02/19/2021	71.93	72	70.81	70.86
02/22/2021	71.04	71.57	70.3	71.45
02/23/2021	71.79	72.43	71	71.08
02/24/2021	71.32	71.77	70.93	71.1
02/25/2021	70.76	71.51	70.64	71.15
02/26/2021	70.98	71.24	69.17	69.24
03/01/2021	69.81	69.98	68.83	69.02
03/02/2021	69.45	70.07	69.04	69.46
03/03/2021	69.44	70.3	69.05	69.89
03/04/2021	69.78	69.91	68.38	68.82
03/05/2021	69.14	70	68.66	69.73
03/08/2021	70.91	72.05	69.99	70.72
03/09/2021	71.09	71.95	70.68	70.69
03/10/2021	71.29	71.73	70.66	71.29
03/11/2021	71.41	71.86	71.12	71.16
03/12/2021	70.59	71.41	70.55	71.13
03/15/2021	71.99	73	71.59	72.69
03/16/2021	72.61	73.58	72.6	73.24
03/17/2021	73.16	73.9	72.44	73.71
03/18/2021	73.67	74.56	73.62	73.68
03/19/2021	73.66	74.61	72.49	73.91
03/22/2021	72.28	74.37	72.03	73.91
03/23/2021	73.51	73.73	72.5	72.73
03/24/2021	72.53	73.12	72.38	72.7
03/25/2021	72.87	73.05	71.81	72.53
03/26/2021	72.61	73.87	72.32	73.79
03/29/2021	73.73	74.89	73.58	74.66
03/30/2021	74.37	74.45	73.22	73.38
03/31/2021	73.52	74.07	73.08	73.51
04/01/2021	73.57	73.86	73.25	73.51
04/05/2021	73.92	74.29	73.21	73.42
04/06/2021	73.34	73.36	72.12	72.27
04/07/2021	72.54	72.85	72.2	72.58
04/08/2021	72.54	72.85	71.78	71.98
04/09/2021	72	72.83	71.92	72.76
04/12/2021	72.82	73.04	72.45	72.68
04/13/2021	72.44	73.19	72.34	72.88
04/14/2021	72.75	73.22	72.49	72.85
04/15/2021	72.52	73.74	72.52	73.1
04/16/2021	73.66	74.14	73.25	73.87
04/19/2021	74.09	74.17	73.39	74.05
04/20/2021	74.07	75.46	74.07	74.92
04/21/2021	75.26	75.8	75.01	75.55
04/22/2021	75.33	75.39	73.96	74.34
04/23/2021	74.24	74.57	73.86	74.26
04/26/2021	74.24	74.29	73.71	73.93
04/27/2021	73.82	74.32	73.63	73.76
04/28/2021	74	74.4	73.29	73.51
04/29/2021	71.99	72.22	69.46	70.26
04/30/2021	70.16	71.59	70.07	71.04
05/03/2021	70.81	72.49	70.77	72.45
05/04/2021	72.54	72.91	72.01	72.46
05/05/2021	72.56	74.12	72.56	74.09
05/06/2021	73.84	74.24	73.12	74.17
05/07/2021	74.38	75	74.27	74.77
05/10/2021	75.16	75.5	74.53	74.54
05/11/2021	74.21	75	73.56	73.86
05/12/2021	74.1	74.88	73.71	74.37
05/13/2021	74.27	75.32	74.03	75.03
05/14/2021	75.39	75.47	74.58	74.65
05/17/2021	75.01	76.44	74.94	76.16
05/18/2021	75.65	76.09	75.22	75.69
05/19/2021	75.26	75.71	74.33	75.67
05/20/2021	75.26	76.27	75.23	75.96
05/21/2021	76.22	76.61	75.4	75.5
05/24/2021	75.83	75.95	75.29	75.36
05/25/2021	75.33	75.57	73.86	73.9
05/26/2021	73.95	74.15	73.39	73.64
05/27/2021	73.9	73.99	72.35	72.39
05/28/2021	72.49	72.85	72.28	72.36
06/01/2021	72.53	72.6	71.54	71.69
06/02/2021	71.81	72.55	71.77	72.34
06/03/2021	73.22	74	72.9	73.91
06/04/2021	74.2	74.48	73.9	74.11
06/07/2021	74.14	74.2	72.78	72.8
06/08/2021	72.95	73.17	72.08	72.4
06/09/2021	73	74.3	72.95	74.04
06/10/2021	75.23	76.47	74.74	76.14
06/11/2021	76.71	76.86	75.6	76.27
06/14/2021	75.74	75.8	74.88	75.45
06/15/2021	75.5	75.77	74.72	75.7
06/16/2021	76.22	77.55	76.19	76.61
06/17/2021	76.34	77.47	75.99	77.23
06/18/2021	76.74	77.22	76.16	76.61
06/21/2021	76.89	77.29	76.55	76.75
06/22/2021	76.59	76.74	76.01	76.19
06/23/2021	75.85	76.26	75.55	75.58
06/24/2021	75.73	76.64	75.73	76.36
06/25/2021	76.06	77.97	76.05	77.2
06/28/2021	77.25	77.74	76.79	76.86
06/29/2021	77	77.33	76.82	77.21
06/30/2021	77.4	78.09	77.23	77.77
07/01/2021	77.65	78.15	77.51	77.99
07/02/2021	78.04	78.77	77.76	78.6
07/06/2021	78.14	78.35	77.56	78.11
07/07/2021	78.41	78.61	78.13	78.56
07/08/2021	77.77	78.3	77.31	78.12
07/09/2021	78.42	78.69	77.94	77.99
07/12/2021	77.55	78.43	77.39	77.55
07/13/2021	77.4	77.77	77.24	77.61
07/14/2021	77.6	77.72	76.88	77.62
07/15/2021	77.62	78.04	77.21	77.9
07/16/2021	78.01	78.38	77.63	78.02
07/19/2021	77.81	78.34	76.15	77.05
07/20/2021	77.19	78.13	75.95	76.17
07/21/2021	76.32	76.46	75.64	76.39
07/22/2021	76.6	76.79	76.08	76.53
07/23/2021	76.8	77.68	76.73	77.54
07/26/2021	77.46	77.61	76.96	77.24
07/27/2021	77.17	78.13	76.74	77.85
07/28/2021	77.86	78.67	77.47	78.33
07/29/2021	77.55	77.92	76.81	76.93
07/30/2021	77.12	77.76	76.77	76.87
08/02/2021	76.93	77.26	76.14	76.18
08/03/2021	76.36	76.81	76.19	76.41
08/04/2021	76.49	76.49	75.46	75.48
08/05/2021	75.52	75.69	74.93	75.59
08/06/2021	75.62	75.66	74.99	75.44
08/09/2021	75.85	76.22	75	75.32
08/10/2021	75.15	75.36	74.82	75.19
08/11/2021	75.58	75.77	75.14	75.21
08/12/2021	75.12	76.06	75.06	76.04
08/13/2021	76.36	76.77	76.22	76.72
08/16/2021	76.73	78.01	76.64	77.93
08/17/2021	77.9	79.06	77.83	78.83
08/18/2021	78.88	79.07	77.75	77.79
08/19/2021	77.71	79.14	77.71	78.46
08/20/2021	78.53	79.2	78.22	78.68
08/23/2021	79.11	79.23	78.34	78.38
08/24/2021	78.27	78.27	77.54	77.72
08/25/2021	77.81	77.81	76.4	77.07
08/26/2021	77.11	77.32	76.51	76.57
08/27/2021	76.81	76.97	76.17	76.3
08/30/2021	76.3	76.84	76.21	76.5
08/31/2021	76.79	77.1	76.03	76.29
09/01/2021	76.22	76.8	75.83	76.18
09/02/2021	76.48	77.14	76.17	77.12
09/03/2021	77.26	77.38	76.69	77.26
09/07/2021	76.59	76.87	75.17	75.98
09/08/2021	75.97	75.97	74.8	75.36
09/09/2021	75.19	75.19	73.6	73.82
09/10/2021	73.98	74.21	73.12	73.45
09/13/2021	73.77	73.83	72.86	73.18
09/14/2021	73.05	73.14	72.06	72.11
09/15/2021	72.08	73.15	71.88	72.81
09/16/2021	73.02	73.02	71.69	71.97
09/17/2021	71.19	72	70.89	71.68
09/20/2021	71.16	72.61	71.12	71.93
09/21/2021	72.48	72.68	71.77	71.97
09/22/2021	72.33	72.41	71.86	72.04
09/23/2021	72.68	74.04	72.57	73.05
09/24/2021	73.59	74.63	73.35	73.61
09/27/2021	73.51	74.27	73.34	73.36
09/28/2021	73.55	73.82	72.66	73.32
09/29/2021	73.61	75.7	73.58	75.09
09/30/2021	75.58	76.65	75.1	75.11
10/01/2021	81.56	84.34	80.63	81.4
10/04/2021	84.17	84.56	82.42	83.1
10/05/2021	82.78	83.39	81.3	81.6
10/06/2021	81.5	81.68	80.15	80.66
10/07/2021	81.54	82.67	81.03	81.94
10/08/2021	81.67	81.8	80.53	80.63
10/11/2021	81.64	81.64	79.87	79.93
10/12/2021	80.18	80.18	79.25	79.59
10/13/2021	79.59	79.66	78.78	78.95
10/14/2021	78.97	79.67	77.98	78.33
10/15/2021	78.2	79.06	77.98	78.33
10/18/2021	78.74	78.74	77.11	77.15
10/19/2021	78.73	79.52	78.11	79.49
10/20/2021	79.32	81.25	79.31	81.07
10/21/2021	81.11	81.26	80.28	81.17
10/22/2021	81.15	81.48	80.88	81.15
10/25/2021	81.03	81.72	79.95	81.66
10/26/2021	81.9	82.36	81.71	82.25
10/27/2021	82.48	82.48	81.3	81.54
10/28/2021	83.38	86.86	83.17	86.55
10/29/2021	86.49	88.46	86.17	88.05
11/01/2021	88.05	88.63	87.29	87.84
11/02/2021	88.23	90.42	87.48	89.02
11/03/2021	88.77	89.42	88.21	88.68
11/04/2021	90.37	91.4	89.27	90.54
11/05/2021	82.29	84	81.35	81.61
11/08/2021	80.41	82.88	79.88	82.68
11/09/2021	83.62	83.71	81.91	82.72
11/10/2021	83.31	84.02	82.7	84.01
11/11/2021	83.92	84.26	83.53	84.02
11/12/2021	83.84	84.2	83.05	84
11/15/2021	84.15	84.18	83.4	83.69
11/16/2021	83.67	84.69	83.25	84.11
11/17/2021	84.37	84.67	82.59	82.6
11/18/2021	82.3	83.14	82.02	83.05
11/19/2021	82.37	82.75	80.62	80.7
11/22/2021	81	82.07	80.54	81.64
11/23/2021	81.49	83.59	81.34	82.8
11/24/2021	82.8	82.9	81.96	82.28
11/26/2021	78.73	79.93	77.11	79.16
11/29/2021	76.42	77.5	74	74.89
11/30/2021	74.75	75.03	73.84	74.91
12/01/2021	75.53	76.91	74.39	74.44
12/02/2021	74.38	74.78	73.3	73.89
12/03/2021	74.09	74.25	72.66	73.34
12/06/2021	73.3	73.85	72.8	73.42
12/07/2021	72.03	72.72	71.5	72.28
12/08/2021	72.54	73.41	72.08	73.21
12/09/2021	73.44	73.56	72.69	72.86
12/10/2021	73.12	73.23	72.25	72.62
12/13/2021	72.37	73.45	71.97	73.42
12/14/2021	72.36	74.04	72.16	73.72
12/15/2021	73.71	75.39	73.71	75.29
12/16/2021	75.5	76.53	75.27	75.91
12/17/2021	76.56	77.74	75.5	75.69
12/20/2021	75.7	76.5	74.95	76.41
12/21/2021	76.25	76.28	74.89	75.54
12/22/2021	75.44	76.56	75.13	76.16
12/23/2021	76.3	76.3	75.35	75.73
12/27/2021	76	76.61	75.77	76.57
12/28/2021	76.68	77.14	76.21	76.81
12/29/2021	76.8	77.18	76.47	76.95
12/30/2021	77.12	77.61	76.97	77.14
12/31/2021	77.14	77.55	76.62	76.64

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2021 Historical Chart

Average

Low

High