La bourse ferme dans 6 h 35 min

Merck & Co., Inc. (MRK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
129,45+0,19 (+0,15 %)
À la clôture : 04:00PM EST
129,50 +0,05 (+0,04 %)
Avant Bourse : 04:42AM EST
Durée:
26 févr. 2023 - 26 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024129,79130,24128,86129,45129,455 177 100
22 févr. 2024128,15129,72127,65129,26129,266 517 400
21 févr. 2024127,44128,16126,80128,12128,124 849 200
20 févr. 2024128,13129,29127,21127,37127,376 952 800
16 févr. 2024126,50128,09126,17127,79127,796 266 500
15 févr. 2024125,97127,23125,95126,54126,545 756 700
14 févr. 2024125,61126,03124,82125,82125,826 622 400
13 févr. 2024125,98126,86124,48125,43125,437 273 400
12 févr. 2024125,00125,48124,40125,34125,345 257 400
09 févr. 2024126,22126,69125,04125,45125,457 891 200
08 févr. 2024127,32127,48125,95126,61126,616 308 300
07 févr. 2024126,90128,06126,50127,47127,476 742 800
06 févr. 2024126,61127,52126,07126,88126,886 153 000
05 févr. 2024126,98127,80125,70126,18126,188 027 700
02 févr. 2024126,71127,56126,11126,41126,4110 175 100
01 févr. 2024123,65126,43122,77126,38126,3811 650 700
31 janv. 2024122,53122,85120,50120,78120,7810 779 000
30 janv. 2024121,28121,76120,18121,66121,667 469 500
29 janv. 2024121,35121,46120,49121,28121,289 138 200
26 janv. 2024120,51121,02120,08120,82120,828 300 300
25 janv. 2024118,66120,18118,66120,13120,136 689 800
24 janv. 2024119,70119,95118,44118,88118,885 859 900
23 janv. 2024118,14119,99117,27119,84119,846 501 400
22 janv. 2024119,04119,97118,86119,43119,438 786 200
19 janv. 2024118,21119,02117,72118,89118,897 535 300
18 janv. 2024117,65118,62116,62118,54118,5410 524 700
17 janv. 2024119,18119,40117,61118,13118,135 591 400
16 janv. 2024118,49119,34117,94118,49118,496 832 300
12 janv. 2024118,07118,67117,65118,63118,636 822 100
11 janv. 2024118,80118,90117,08118,43118,435 754 400
10 janv. 2024118,19119,17117,74118,86118,867 129 100
09 janv. 2024117,51119,94117,21118,43118,438 822 300
08 janv. 2024117,59117,89116,18117,38117,388 193 100
05 janv. 2024117,10117,45116,64117,22117,226 860 100
04 janv. 2024115,92117,65115,86117,01117,0111 492 200
03 janv. 2024114,27115,90114,16114,77114,7710 721 900
02 janv. 2024109,16113,32109,16113,24113,2411 920 100
29 déc. 2023108,99109,24108,79109,02109,025 886 100
28 déc. 2023108,30109,06108,13108,77108,775 530 400
27 déc. 2023107,31108,07107,01107,98107,985 387 000
26 déc. 2023107,50108,09107,22107,63107,634 727 700
22 déc. 2023107,15108,06106,84107,70107,706 028 100
21 déc. 2023105,79106,61105,34106,39106,395 919 400
20 déc. 2023107,14107,14105,24105,36105,368 441 600
19 déc. 2023106,05106,66105,44106,49106,498 043 100
18 déc. 2023106,16107,21105,63106,04106,0412 805 600
15 déc. 2023104,89106,27104,26105,11105,1126 392 900
14 déc. 2023106,68107,21105,14105,88105,8810 723 000
14 déc. 20230.77 Dividende
13 déc. 2023104,16107,11103,97107,11106,3410 995 000
12 déc. 2023104,48104,79103,42104,36103,617 933 500
11 déc. 2023104,85105,47103,57104,37103,627 429 700
08 déc. 2023103,79104,01102,65103,75103,007 530 000
07 déc. 2023105,59105,60103,73103,88103,139 602 200
06 déc. 2023106,25106,57105,43105,63104,879 954 800
05 déc. 2023104,92106,40104,18106,23105,4710 789 100
04 déc. 2023103,73105,38103,73105,06104,3010 169 900
01 déc. 2023102,85103,68102,66103,46102,726 856 400
30 nov. 2023100,84102,69100,28102,48101,7429 299 700
29 nov. 2023100,28101,1799,80101,13100,4010 286 800
28 nov. 2023101,31101,35100,01100,1899,468 738 500
27 nov. 2023101,91102,15100,70101,43100,707 356 500
24 nov. 2023102,26102,51101,44101,87101,143 168 000
22 nov. 2023102,20102,68101,11101,68100,955 724 000
21 nov. 2023103,00103,63101,85102,21101,487 403 500
20 nov. 2023100,97102,93100,89102,68101,947 449 900
17 nov. 2023102,00102,42100,96101,75101,026 767 000
16 nov. 2023101,83102,06101,03101,99101,267 889 700
15 nov. 2023101,88102,17100,72101,35100,627 392 600
14 nov. 2023102,66103,22101,90102,17101,446 944 400
13 nov. 2023101,09102,55100,58102,47101,735 878 200
10 nov. 2023102,84103,36100,60101,39100,667 627 100
09 nov. 2023104,71104,71102,15102,38101,647 377 000
08 nov. 2023103,98105,17103,84104,40103,658 152 100
07 nov. 2023104,35104,72103,73104,00103,256 616 400
06 nov. 2023104,08104,37103,14104,34103,595 951 200
03 nov. 2023103,37104,25102,78103,38102,646 005 900
02 nov. 2023102,74103,06101,65102,85102,115 379 100
01 nov. 2023103,55104,23102,73102,85102,115 838 100
31 oct. 2023102,77103,55101,40102,70101,967 522 600
30 oct. 2023103,28104,50102,61102,68101,946 915 500
27 oct. 2023105,32105,57102,22102,82102,088 933 800
26 oct. 2023103,10107,23102,99105,55104,7911 335 700
25 oct. 2023103,35104,61102,95103,63102,897 849 200
24 oct. 2023103,32104,06102,68103,03102,296 347 900
23 oct. 2023102,83104,15102,67103,35102,618 493 000
20 oct. 202399,99103,3699,99102,67101,9312 466 800
19 oct. 2023101,66101,7399,14100,4399,717 647 600
18 oct. 2023104,11104,46101,91101,99101,267 136 400
17 oct. 2023104,00104,49103,15104,17103,425 827 200
16 oct. 2023104,20105,37104,06104,14103,396 473 500
13 oct. 2023103,61104,52102,78104,01103,265 787 500
12 oct. 2023103,52103,95102,93103,59102,855 124 000
11 oct. 2023104,00104,21102,85103,46102,725 375 100
10 oct. 2023104,32104,46103,16103,61102,877 177 200
09 oct. 2023103,50105,19103,31104,50103,755 061 100
06 oct. 2023103,73104,43102,92103,88103,136 854 900
05 oct. 2023102,36103,71102,34103,60102,866 449 100
04 oct. 2023101,58102,43101,33102,17101,446 720 500
03 oct. 2023102,24102,44100,92101,77101,045 924 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...