MRK: Merck & Co., Inc. Historical Data

2022 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 89.6625

CLOSE 89.7913

Low

LOW 72.88

High

HIGH 112.89

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	76.58	76.94	75.35	76.87
01/04/2022	76.4	77.27	75.89	77.01
01/05/2022	77.26	79.81	77.26	78.88
01/06/2022	78.79	79.58	77.95	78.83
01/07/2022	78.86	80.53	78.46	80.3
01/10/2022	80.54	82.45	79.67	82.37
01/11/2022	82.42	82.56	80.65	81.67
01/12/2022	81.08	81.42	80.67	81.2
01/13/2022	80.93	81.72	80.33	81.32
01/14/2022	81.6	81.85	80.77	81.38
01/18/2022	81.1	82.16	80.81	81.54
01/19/2022	80.98	81.98	80.48	81.29
01/20/2022	80.73	81.86	80.52	80.75
01/21/2022	81.27	81.52	79.24	79.98
01/24/2022	79.77	80.11	76.65	78.83
01/25/2022	78.42	79.78	77.78	79.46
01/26/2022	79.39	80.34	78.73	79.14
01/27/2022	78.42	81.6	78.42	80.58
01/28/2022	79.54	80.99	79.18	80.9
01/31/2022	81.02	81.72	80.8	81.48
02/01/2022	81.96	82.12	81.08	81.92
02/02/2022	81.8	82.3	81.26	82.01
02/03/2022	81.65	81.8	78.4	79.01
02/04/2022	78.51	79.55	78.2	78.56
02/07/2022	78.79	78.92	77.44	77.58
02/08/2022	77.1	77.33	75.82	76.91
02/09/2022	77.17	77.33	76.41	76.53
02/10/2022	76.36	76.77	75.93	76.56
02/11/2022	76.4	77.9	76.17	76.64
02/14/2022	76.63	76.7	75.11	76.47
02/15/2022	77.51	78.19	77.32	77.81
02/16/2022	77.2	77.8	76.93	77.22
02/17/2022	76.85	76.93	76	76.36
02/18/2022	76.32	76.86	75.89	76.37
02/22/2022	76.46	76.86	75.61	75.95
02/23/2022	76.19	76.44	75.62	75.84
02/24/2022	75.1	75.32	72.88	73.51
02/25/2022	74.2	77.29	74.17	76.32
02/28/2022	75.83	76.76	74.78	76.58
03/01/2022	76.5	77.76	75.95	76.34
03/02/2022	76.31	77.22	76.06	76.67
03/03/2022	76.77	77.54	76.41	77.15
03/04/2022	76.68	77.86	76.02	77.83
03/07/2022	77.01	78.29	76.08	77.73
03/08/2022	77.25	78.09	76.56	76.95
03/09/2022	77.62	78.22	77.05	77.79
03/10/2022	77.63	78.2	77.33	77.89
03/11/2022	78.32	79.63	78.2	78.26
03/14/2022	77.9	78.61	77.31	77.78
03/15/2022	77.68	79.01	77.4	78.64
03/16/2022	78.96	79.11	77.65	78.12
03/17/2022	78.15	79.37	78.06	78.94
03/18/2022	79.18	79.74	78.63	79.11
03/21/2022	79.67	80.45	78.91	79.06
03/22/2022	79.27	79.78	78.77	79.3
03/23/2022	79.3	80.58	79.23	79.73
03/24/2022	80.04	80.67	79.72	80.41
03/25/2022	80.59	81.38	80.45	81.34
03/28/2022	81.37	81.67	80.73	81.21
03/29/2022	81.66	81.76	80.74	81.57
03/30/2022	81.84	82.7	81.67	82.4
03/31/2022	82.9	83.38	81.94	82.05
04/01/2022	82.19	83.58	81.64	83.52
04/04/2022	83.5	83.89	82.73	83.49
04/05/2022	83.66	85.43	83.51	83.72
04/06/2022	84.36	85.56	84.12	84.97
04/07/2022	85.75	87.11	84.96	86.8
04/08/2022	86.64	87.84	86.26	87.68
04/11/2022	88.32	89.48	86.18	86.63
04/12/2022	86	86.55	85.22	85.63
04/13/2022	85.8	86.24	84.83	86.13
04/14/2022	86.13	87.51	85.41	86.91
04/18/2022	86.42	87.45	85.68	86.07
04/19/2022	85.97	86.09	85.12	85.79
04/20/2022	85.52	86.82	85.48	86.46
04/21/2022	86.41	87.23	85.39	86.23
04/22/2022	85.86	86.14	84.5	84.59
04/25/2022	84.59	85.81	83.53	85.44
04/26/2022	85.76	86.2	84.39	84.48
04/27/2022	84.3	85.13	83.6	84.41
04/28/2022	85.75	89.37	85	88.58
04/29/2022	88.66	90.01	88.09	88.69
05/02/2022	88.72	88.84	86.63	87.65
05/03/2022	86.99	88.24	86.43	87.1
05/04/2022	86.57	88.77	86.36	88.52
05/05/2022	88.42	88.66	87.03	88.01
05/06/2022	87.74	88.92	87.48	88.39
05/09/2022	87.5	88.06	86.91	87.64
05/10/2022	88.12	89.29	87.27	87.81
05/11/2022	87.42	90.81	87.42	89.19
05/12/2022	89.85	90.85	88.36	90.83
05/13/2022	90.7	91.05	89.26	90.41
05/16/2022	90.79	92.87	90.68	92.32
05/17/2022	92.31	94.56	91.51	93
05/18/2022	92.56	93.16	91.77	92.1
05/19/2022	91.25	92.61	90.88	92.09
05/20/2022	92.45	94.08	92.45	93.55
05/23/2022	93.59	94.92	93.4	93.83
05/24/2022	94.25	94.8	93.57	94.64
05/25/2022	94.36	94.76	93.14	93.75
05/26/2022	94.24	94.25	91	92.31
05/27/2022	92.28	93.11	91.75	93.08
05/31/2022	91.91	92.62	90.87	92.03
06/01/2022	91.67	91.93	90.04	91.14
06/02/2022	91.13	91.14	88.74	90
06/03/2022	89.74	90.68	89.68	89.91
06/06/2022	90.17	90.66	89.69	89.84
06/07/2022	90.15	90.82	89.58	90.48
06/08/2022	90.58	90.65	89.27	89.48
06/09/2022	89.25	89.79	87.92	88
06/10/2022	87.17	88.04	86.71	87.18
06/13/2022	85.71	86.51	84.63	85
06/14/2022	84.77	85.04	83.87	84.5
06/15/2022	84.56	85.37	83.75	84.63
06/16/2022	83.77	85.19	83.05	84.89
06/17/2022	84.64	85.76	83.39	84.62
06/21/2022	86.05	88.36	85.27	88.03
06/22/2022	88.04	90.34	88.03	89.16
06/23/2022	90	92.15	89.56	92
06/24/2022	93.25	93.79	91.7	93.13
06/27/2022	93.2	95.72	93.05	94.41
06/28/2022	94.11	94.33	91.47	91.89
06/29/2022	92.31	92.98	91.89	92.51
06/30/2022	91.65	92.9	90.91	91.17
07/01/2022	91.3	92.49	90.39	92.42
07/05/2022	92.44	92.95	90.53	92.64
07/06/2022	93.31	94.51	92.7	93.13
07/07/2022	92.94	93.95	92.55	93.01
07/08/2022	92.91	93.82	92.41	92.78
07/11/2022	92.88	94.78	92.83	94.3
07/12/2022	93.78	94.24	93.14	93.6
07/13/2022	93.59	94.36	93.02	93.77
07/14/2022	92.55	94.06	92.06	93.88
07/15/2022	94.85	95.35	94.37	94.96
07/18/2022	94.9	95.1	91.92	92.34
07/19/2022	93.15	93.39	92.12	92.36
07/20/2022	92.36	92.43	89.22	89.65
07/21/2022	89.15	90.41	88.91	90.14
07/22/2022	90.11	90.45	89.46	90.11
07/25/2022	90.2	90.73	89.75	90.53
07/26/2022	91.4	91.95	90.6	91.29
07/27/2022	90.5	91.37	90.01	91.23
07/28/2022	91.04	91.13	87.42	89.94
07/29/2022	90.08	91.08	88.28	89.34
08/01/2022	89.34	90.02	88.35	88.53
08/02/2022	89.06	89.59	87.55	87.61
08/03/2022	87.25	88.02	86.76	87.62
08/04/2022	87.81	87.89	86.64	86.82
08/05/2022	86.53	87.53	86.02	87.41
08/08/2022	87.3	88.78	86.92	88.49
08/09/2022	88.75	90.24	86.81	89.52
08/10/2022	90.03	90.13	88.19	89.19
08/11/2022	87.81	89.82	87.36	88.93
08/12/2022	88.99	91.03	88.95	91.02
08/15/2022	90.83	90.84	89.89	90.6
08/16/2022	89.96	90.9	89.87	90.59
08/17/2022	90.34	91.89	90.3	91.04
08/18/2022	91.5	91.84	90.53	91.4
08/19/2022	91.55	93.02	91.53	92.08
08/22/2022	91.81	92.22	91.01	91.16
08/23/2022	90.88	90.99	89.72	90.2
08/24/2022	90.2	90.32	89.54	90.01
08/25/2022	90.51	90.51	89.07	90.27
08/26/2022	90.28	90.74	89.09	89.26
08/29/2022	88.83	89	87.56	87.59
08/30/2022	87.47	87.57	86.58	86.88
08/31/2022	87.04	87.13	85.16	85.36
09/01/2022	85.64	87.46	85.36	87.15
09/02/2022	87.24	87.78	85.88	86.23
09/06/2022	86.58	87.27	86.16	86.42
09/07/2022	86.56	87	85.07	86.87
09/08/2022	86.5	87.45	86.13	87.42
09/09/2022	87.59	88.17	87.27	87.34
09/12/2022	88.13	89.17	87.82	88.16
09/13/2022	87.32	87.61	86.11	86.28
09/14/2022	87	87.64	86.38	86.95
09/15/2022	87.15	87.43	86.2	86.75
09/16/2022	86.6	87.87	86.4	87.72
09/19/2022	86.85	86.94	85.64	86.64
09/20/2022	86.07	86.45	85.59	86
09/21/2022	86.25	86.5	84.52	84.53
09/22/2022	84.55	88.15	84.55	87.51
09/23/2022	87.4	88.01	86.09	86.78
09/26/2022	86.12	86.71	85.29	86.18
09/27/2022	86.82	87.63	85.67	85.84
09/28/2022	86.99	87.25	86.2	86.78
09/29/2022	87	87.42	86.23	86.64
09/30/2022	87.25	87.62	86.1	86.12
10/03/2022	86.72	87.9	86.02	87.55
10/04/2022	87.54	88.65	87	88.39
10/05/2022	88.58	88.78	88.02	88.39
10/06/2022	87.76	88.01	87.23	87.44
10/07/2022	87.88	88.3	87.12	87.6
10/10/2022	89.93	91.59	89.71	90.48
10/11/2022	90.43	91.98	90.2	91.05
10/12/2022	91.25	91.72	90.37	90.42
10/13/2022	89.5	92.72	89.27	92.49
10/14/2022	92.27	93.36	91.74	92.18
10/17/2022	92.84	94.37	92.45	94.12
10/18/2022	94.42	95.32	94.02	94.61
10/19/2022	94.91	94.91	93.1	93.26
10/20/2022	93.2	93.4	92.36	92.94
10/21/2022	92.84	95.96	92.64	95.67
10/24/2022	96.45	98.42	96.27	97.37
10/25/2022	96.86	98.29	96.35	97.71
10/26/2022	98.29	99.28	98	98.41
10/27/2022	99.84	101.5	99.5	99.74
10/28/2022	100.24	101.14	98.55	100.77
10/31/2022	99.95	101.36	99.31	101.2
11/01/2022	100.65	101.07	98.95	99.76
11/02/2022	99.65	101.03	98.98	99.4
11/03/2022	99	99.24	98	98.75
11/04/2022	99	99.38	97.96	99.2
11/07/2022	98.5	100.36	97.67	100.07
11/08/2022	100.07	101.97	99.53	101.5
11/09/2022	101.3	103.76	101.28	101.59
11/10/2022	102.7	102.81	100.6	101.89
11/11/2022	100.53	100.81	97.33	97.96
11/14/2022	98.7	101.69	98.7	100.35
11/15/2022	100.4	100.74	98.71	99.6
11/16/2022	99.58	100.8	99.49	99.93
11/17/2022	100.41	102.35	100.27	102.31
11/18/2022	102.63	104.6	102.63	104.23
11/21/2022	105	105.87	104.23	105.61
11/22/2022	106.13	107.1	106.05	106.9
11/23/2022	106.75	107.3	106.3	106.82
11/25/2022	106.56	107.5	106.56	107.5
11/28/2022	107.13	108.9	107.13	108.45
11/29/2022	108	109.06	107.55	108.84
11/30/2022	108.7	110.33	107.63	110.12
12/01/2022	109.75	110.98	108.77	109.8
12/02/2022	109	110.09	108.71	110.04
12/05/2022	109.81	110.23	109.21	110.01
12/06/2022	110.36	110.76	108.42	108.93
12/07/2022	109.15	110.71	109	110.09
12/08/2022	110.28	111.02	110.12	110.85
12/09/2022	110.98	111.37	108.75	108.78
12/12/2022	107.93	109.1	107.32	108.97
12/13/2022	111.26	111.26	109	110.91
12/14/2022	110.52	112.17	110.04	111.55
12/15/2022	110.24	110.77	109.23	109.63
12/16/2022	109.24	109.7	108.27	109.2
12/19/2022	109.19	110.1	108.77	109.44
12/20/2022	109.94	110.66	109.16	109.71
12/21/2022	110.1	111.19	109.54	111.11
12/22/2022	110.9	111.69	110.21	111.24
12/23/2022	111.25	112.13	110.87	111.86
12/27/2022	112.41	112.59	111.53	112.12
12/28/2022	112.89	112.89	111.06	111.08
12/29/2022	111.39	111.7	110.75	110.82
12/30/2022	111.23	111.42	110.12	110.95

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2022 Historical Chart

Average

Low

High