MRK: Merck & Co., Inc. Historical Data

2023 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 108.2586

CLOSE 108.2529

Low

LOW 99.14

High

HIGH 119.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	110.41	111.2	109.49	111.14
01/04/2023	112.32	112.61	111.24	112.08
01/05/2023	111.59	113.91	111.42	113.64
01/06/2023	114.32	115.49	114.05	114.84
01/09/2023	114.88	114.93	109.94	110.38
01/10/2023	110.56	112.01	109.88	110.81
01/11/2023	109.34	111.31	108.75	111.07
01/12/2023	110.92	112.1	110.03	111.77
01/13/2023	111.2	112.44	110.95	112.25
01/17/2023	112.03	112.49	110.32	110.45
01/18/2023	109.92	110.1	108.58	108.79
01/19/2023	108.44	110.18	108.1	109.9
01/20/2023	109.38	109.99	108.65	109.94
01/23/2023	109.93	110.36	109.17	109.88
01/24/2023	110	110	106.39	108.52
01/25/2023	108.71	109.93	108.33	108.59
01/26/2023	108.53	108.55	105.82	106.87
01/27/2023	106.21	106.68	105.11	105.38
01/30/2023	105.57	106.5	105.5	106.09
01/31/2023	106.1	107.44	105.9	107.41
02/01/2023	106.97	107.43	106.08	106.98
02/02/2023	104.02	105.81	101.75	103.46
02/03/2023	103.22	103.79	102.48	102.94
02/06/2023	103.43	104.62	102.84	104.03
02/07/2023	103.7	105.93	103.56	105.68
02/08/2023	105.81	107.52	105.32	106.64
02/09/2023	106.86	107.84	106.54	106.72
02/10/2023	106.97	108.77	106.87	108.57
02/13/2023	108.71	109.57	108.35	109.55
02/14/2023	109.95	110	108.19	108.74
02/15/2023	108.53	108.79	107.56	107.68
02/16/2023	106.82	107.46	106.23	106.51
02/17/2023	106.33	109.54	105.52	109.52
02/21/2023	108.9	109.88	108.63	109.07
02/22/2023	110.21	110.32	108.92	109.16
02/23/2023	109.26	111.24	109.1	110.59
02/24/2023	110.09	110.33	108.89	109.89
02/27/2023	110.03	110.13	108.52	109.36
02/28/2023	108.83	108.84	106.16	106.24
03/01/2023	105.96	107.55	105.96	106.65
03/02/2023	106.63	107.37	106.1	107.01
03/03/2023	107.38	107.39	106.13	106.88
03/06/2023	107.66	111.24	107.45	111.1
03/07/2023	111.77	112.18	110.72	111.27
03/08/2023	110.93	111.28	107.59	108.28
03/09/2023	109.3	109.9	107.11	107.6
03/10/2023	107.44	110.72	107.34	107.69
03/13/2023	104.47	108.84	104.4	105.73
03/14/2023	105.45	107.13	104.52	106.97
03/15/2023	106.48	108.03	105.57	107.63
03/16/2023	106.5	107.71	104.23	107.34
03/17/2023	107.15	107.31	103.49	104.1
03/20/2023	104.82	106.91	104.82	105.85
03/21/2023	106	106.43	104.76	105.54
03/22/2023	105.47	106	104.39	104.4
03/23/2023	104.1	104.63	103.46	104.23
03/24/2023	104.09	105.01	102.44	104.8
03/27/2023	106.08	107.61	105.99	106.93
03/28/2023	106.61	107.03	105.44	105.53
03/29/2023	105.62	105.87	104.53	104.92
03/30/2023	105.12	106.2	104.54	105.92
03/31/2023	106.23	106.53	105.52	106.39
04/03/2023	105.95	109.48	105.57	108.87
04/04/2023	108.7	109.34	108.16	108.83
04/05/2023	109.91	112.34	109.58	111.91
04/06/2023	113	114.17	111.64	112.33
04/10/2023	112.96	113.09	111.17	112.61
04/11/2023	112.72	113.31	112.32	112.49
04/12/2023	112.25	114.31	111.88	113.75
04/13/2023	114.97	115.82	113.65	115.58
04/14/2023	115.74	116.17	114.66	115.31
04/17/2023	115.69	116.45	114.2	115.01
04/18/2023	114.48	115.12	113.73	114.83
04/19/2023	114.49	115.39	114.01	114.13
04/20/2023	114.18	114.52	113	114.17
04/21/2023	114.87	115.65	114.59	115.37
04/24/2023	115.64	116.28	114.77	115.94
04/25/2023	116.22	116.86	115.91	116.53
04/26/2023	115.2	115.2	112.72	113.43
04/27/2023	114.6	115.36	110.66	115.16
04/28/2023	114.36	115.53	113.46	115.47
05/01/2023	115.8	116.6	115.27	116.34
05/02/2023	116.67	118.39	115.81	117.89
05/03/2023	118.35	119.65	117.93	118.22
05/04/2023	118	118	116.49	117.37
05/05/2023	117.38	117.89	116.56	117.68
05/08/2023	117.08	118.44	116.44	118.38
05/09/2023	118.25	118.63	117.34	117.43
05/10/2023	117.41	118.17	116.42	117.9
05/11/2023	117.58	117.79	116.38	117.55
05/12/2023	118	118.55	116.7	117.14
05/15/2023	117.14	117.74	115.49	116.37
05/16/2023	115.88	116.76	115.29	116.08
05/17/2023	116.37	116.66	113.48	114.76
05/18/2023	114.14	115.07	113.33	114
05/19/2023	114.33	116.24	114.1	115.49
05/22/2023	115.48	117.08	114.33	114.49
05/23/2023	113.97	114.79	113.05	113.27
05/24/2023	114.11	114.32	112.55	113.6
05/25/2023	113.5	113.5	111.09	112.3
05/26/2023	112	113.19	110.65	111.07
05/30/2023	110.13	110.71	108.97	109.17
05/31/2023	108.47	111.15	108.47	110.41
06/01/2023	110.66	111.59	109.88	110.93
06/02/2023	111.11	112.73	110.72	112.52
06/05/2023	113	114.48	112.58	113.11
06/06/2023	113.55	113.72	109.28	110.01
06/07/2023	109.63	109.67	106.87	108.61
06/08/2023	108.31	111.07	108	110.32
06/09/2023	110.19	111.51	109.02	110.71
06/12/2023	110.19	110.99	108.6	109.86
06/13/2023	108.59	110.64	108.05	109.99
06/14/2023	109.72	109.93	108.35	108.66
06/15/2023	108.4	109.9	108.34	109.4
06/16/2023	109.5	110.46	109.06	109.32
06/20/2023	109.08	110.86	109.03	110.23
06/21/2023	110.11	111.52	109.52	111.16
06/22/2023	111.6	113.84	111.6	113.72
06/23/2023	114.16	114.91	113.02	114.6
06/26/2023	114.44	114.6	111.78	113.08
06/27/2023	112.83	113.71	111.87	113.32
06/28/2023	113.45	113.57	111.44	112.44
06/29/2023	112.25	113.88	111.81	113.54
06/30/2023	113.79	115.61	113.43	115.39
07/03/2023	114.47	114.62	113.53	114.33
07/05/2023	114.04	114.43	113.42	113.7
07/06/2023	112.9	113.44	111.71	111.75
07/07/2023	111.07	111.5	108.76	109
07/10/2023	109.14	110.6	109.1	109.96
07/11/2023	109.48	110.02	108.25	108.7
07/12/2023	108.37	109.05	107.19	107.47
07/13/2023	107.33	107.91	106.26	106.32
07/14/2023	106.26	107.68	106.26	107.34
07/17/2023	107.04	107.44	105.29	105.57
07/18/2023	105.88	107.03	105.35	105.95
07/19/2023	106.16	107.38	105.91	105.95
07/20/2023	106.55	108.95	106.06	108.46
07/21/2023	108.73	110.62	108.38	110.39
07/24/2023	109.99	110.34	108.5	108.79
07/25/2023	107.64	108.72	107.32	107.53
07/26/2023	106.8	108.01	106.06	107.14
07/27/2023	107.24	107.62	105.17	105.27
07/28/2023	105.43	106.65	105.24	106.34
07/31/2023	106.55	106.77	105.67	106.65
08/01/2023	109.6	109.6	105.14	105.28
08/02/2023	106.03	108.14	104.88	105.7
08/03/2023	105.08	105.78	104.87	105.73
08/04/2023	105.64	106.42	104.51	105
08/07/2023	105.29	106.28	104.42	106.09
08/08/2023	105.69	107.19	105.69	106.41
08/09/2023	106.27	106.79	105.79	106.1
08/10/2023	106.21	107.04	105.42	105.57
08/11/2023	105.95	107.71	105.59	107.44
08/14/2023	107.92	109.43	107.31	108.91
08/15/2023	108.89	109.42	108.42	108.66
08/16/2023	108.5	109.47	108.28	108.73
08/17/2023	108.66	110.28	108.32	108.92
08/18/2023	108.97	109.5	108.21	109.2
08/21/2023	109.09	110	108.95	109.64
08/22/2023	109.6	109.6	107.2	107.23
08/23/2023	109.99	111.89	109.82	111.3
08/24/2023	110.95	112.02	109.09	109.45
08/25/2023	109.94	110.33	108.98	110.21
08/28/2023	110.23	110.61	108.65	108.93
08/29/2023	109.28	110.52	108.93	109.99
08/30/2023	110.3	110.8	109.72	110.21
08/31/2023	110.12	110.54	108.89	108.98
09/01/2023	109.65	110.37	109.25	109.84
09/05/2023	109.46	109.72	107.49	107.51
09/06/2023	106.76	107	104.92	106.49
09/07/2023	106.91	108.69	106.86	107.94
09/08/2023	107.54	109.14	107.54	109.05
09/11/2023	109.33	109.44	108.34	108.6
09/12/2023	108.42	109.48	107.55	109.02
09/13/2023	108.98	109.67	107.67	107.81
09/14/2023	107.69	108.51	106.96	108.24
09/15/2023	108.12	108.93	107.26	107.52
09/18/2023	107.77	107.94	106.85	107.82
09/19/2023	107.65	108.18	106.91	107.36
09/20/2023	108.21	108.4	107.25	107.31
09/21/2023	107.27	107.88	106.42	106.73
09/22/2023	107.22	107.22	105.96	106.34
09/25/2023	106.05	106.19	105.11	105.84
09/26/2023	105.12	106.55	105.11	105.39
09/27/2023	105.45	105.52	103.3	103.94
09/28/2023	104.57	104.97	103.78	104.3
09/29/2023	104.36	104.68	102.71	102.95
10/02/2023	102.83	102.83	101.35	102.55
10/03/2023	102.24	102.44	100.92	101.77
10/04/2023	101.58	102.43	101.33	102.17
10/05/2023	102.36	103.71	102.34	103.6
10/06/2023	103.73	104.43	102.92	103.88
10/09/2023	103.5	105.19	103.31	104.5
10/10/2023	104.32	104.46	103.16	103.61
10/11/2023	104	104.21	102.85	103.46
10/12/2023	103.52	103.95	102.93	103.59
10/13/2023	103.61	104.52	102.78	104.01
10/16/2023	104.2	105.37	104.06	104.14
10/17/2023	104	104.49	103.15	104.17
10/18/2023	104.11	104.46	101.91	101.99
10/19/2023	101.66	101.73	99.14	100.43
10/20/2023	99.99	103.36	99.99	102.67
10/23/2023	102.83	104.15	102.67	103.35
10/24/2023	103.32	104.06	102.68	103.03
10/25/2023	103.35	104.61	102.95	103.63
10/26/2023	103.1	107.23	102.99	105.55
10/27/2023	105.32	105.57	102.22	102.82
10/30/2023	103.28	104.5	102.61	102.68
10/31/2023	102.77	103.55	101.4	102.7
11/01/2023	103.55	104.23	102.73	102.85
11/02/2023	102.74	103.06	101.65	102.85
11/03/2023	103.37	104.25	102.78	103.38
11/06/2023	104.08	104.37	103.14	104.34
11/07/2023	104.35	104.72	103.73	104
11/08/2023	103.98	105.17	103.84	104.4
11/09/2023	104.71	104.71	102.15	102.38
11/10/2023	102.84	103.36	100.6	101.39
11/13/2023	101.09	102.55	100.58	102.47
11/14/2023	102.66	103.22	101.9	102.17
11/15/2023	101.88	102.17	100.72	101.35
11/16/2023	101.83	102.06	101.03	101.99
11/17/2023	102	102.42	100.96	101.75
11/20/2023	100.97	102.93	100.89	102.68
11/21/2023	103	103.63	101.85	102.21
11/22/2023	102.2	102.68	101.11	101.68
11/24/2023	102.26	102.51	101.44	101.87
11/27/2023	101.91	102.15	100.7	101.43
11/28/2023	101.31	101.35	100.01	100.18
11/29/2023	100.28	101.17	99.8	101.13
11/30/2023	100.84	102.69	100.28	102.48
12/01/2023	102.85	103.68	102.66	103.46
12/04/2023	103.73	105.38	103.73	105.06
12/05/2023	104.92	106.4	104.18	106.23
12/06/2023	106.25	106.57	105.43	105.63
12/07/2023	105.59	105.6	103.73	103.88
12/08/2023	103.79	104.01	102.65	103.75
12/11/2023	104.85	105.47	103.57	104.37
12/12/2023	104.48	104.79	103.42	104.36
12/13/2023	104.16	107.11	103.97	107.11
12/14/2023	106.68	107.21	105.14	105.88
12/15/2023	104.89	106.27	104.26	105.11
12/18/2023	106.16	107.21	105.63	106.04
12/19/2023	106.05	106.66	105.44	106.49
12/20/2023	107.14	107.14	105.24	105.36
12/21/2023	105.79	106.61	105.34	106.39
12/22/2023	107.15	108.06	106.84	107.7
12/26/2023	107.5	108.09	107.22	107.63
12/27/2023	107.31	108.07	107.01	107.98
12/28/2023	108.3	109.06	108.13	108.77
12/29/2023	108.99	109.24	108.79	109.02

Menu

Create your free account now!

MRK: Merck & Co., Inc. Historical Data

2023 Historical Chart

Average

Low

High