Merck & Co (MRK) | Historique des prix et rendements | 1972 - 2026
Merck & Co., Inc. Mega-cap Healthcare
Graphique historique des prix Merck & Co
Données historiques des prix Merck & Co
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $114,90 | -3,49% | $118,71 | $118,95 | $114,86 | 11,6M |
| 12 juin 2026 | $119,05 | -1,42% | $121,50 | $121,90 | $118,83 | 10,9M |
| 11 juin 2026 | $120,76 | +1,40% | $120,04 | $122,71 | $119,95 | 13,2M |
| 10 juin 2026 | $119,09 | -0,43% | $119,78 | $120,04 | $117,26 | 10,3M |
| 9 juin 2026 | $119,60 | +0,07% | $120,03 | $120,50 | $118,00 | 9,7M |
| 8 juin 2026 | $119,52 | -1,05% | $120,85 | $122,60 | $118,69 | 12,2M |
| 5 juin 2026 | $120,79 | +0,44% | $120,94 | $123,46 | $120,36 | 16,0M |
| 4 juin 2026 | $120,26 | +4,85% | $117,16 | $120,55 | $117,09 | 15,9M |
| 3 juin 2026 | $114,70 | -0,82% | $115,45 | $117,33 | $114,70 | 8,2M |
| 2 juin 2026 | $115,65 | +0,42% | $114,50 | $116,78 | $114,50 | 8,3M |
| 1 juin 2026 | $115,17 | -2,99% | $117,54 | $117,86 | $114,36 | 9,3M |
| 29 mai 2026 | $118,72 | -0,98% | $119,65 | $120,67 | $118,19 | 16,6M |
| 28 mai 2026 | $119,89 | -0,29% | $120,26 | $121,50 | $119,36 | 9,3M |
| 27 mai 2026 | $120,24 | +0,43% | $119,82 | $122,40 | $119,78 | 7,2M |
| 26 mai 2026 | $119,72 | -2,20% | $122,90 | $123,13 | $119,41 | 10,0M |
| 22 mai 2026 | $122,41 | +5,64% | $120,55 | $122,66 | $120,08 | 14,7M |
| 21 mai 2026 | $115,88 | +2,55% | $112,79 | $115,98 | $112,09 | 7,4M |
| 20 mai 2026 | $113,00 | -1,09% | $114,63 | $114,95 | $112,90 | 9,1M |
| 19 mai 2026 | $114,24 | +1,49% | $112,56 | $115,10 | $112,13 | 7,6M |
| 18 mai 2026 | $112,56 | +1,06% | $111,43 | $112,89 | $110,97 | 7,9M |
| 15 mai 2026 | $111,38 | -1,79% | $113,90 | $113,93 | $110,94 | 10,0M |
| 14 mai 2026 | $113,41 | -0,04% | $113,63 | $113,90 | $112,57 | 5,3M |
| 13 mai 2026 | $113,45 | +0,96% | $112,25 | $114,07 | $112,04 | 8,1M |
| 12 mai 2026 | $112,37 | +0,98% | $111,50 | $113,69 | $111,39 | 9,1M |
| 11 mai 2026 | $111,28 | -0,09% | $112,15 | $113,68 | $111,01 | 7,8M |
| 8 mai 2026 | $111,38 | -0,82% | $112,38 | $113,01 | $111,18 | 5,7M |
| 7 mai 2026 | $112,30 | -1,11% | $113,51 | $113,75 | $111,10 | 7,3M |
| 6 mai 2026 | $113,56 | +0,36% | $113,15 | $114,49 | $112,74 | 7,3M |
| 5 mai 2026 | $113,15 | +0,04% | $113,67 | $114,07 | $112,83 | 7,9M |
| 4 mai 2026 | $113,11 | +0,85% | $111,41 | $114,62 | $110,75 | 7,7M |
| 1 mai 2026 | $112,16 | +2,73% | $112,33 | $114,54 | $111,88 | 12,0M |
| 30 avr. 2026 | $109,18 | -1,60% | $109,34 | $112,24 | $108,63 | 17,1M |
| 29 avr. 2026 | $110,95 | +0,84% | $108,55 | $111,23 | $107,90 | 9,8M |
| 28 avr. 2026 | $110,03 | -0,18% | $111,52 | $111,91 | $109,71 | 7,2M |
| 24 avr. 2026 | $111,90 | -2,37% | $113,74 | $114,03 | $111,50 | 7,1M |
| 23 avr. 2026 | $114,62 | +1,53% | $113,36 | $115,02 | $113,10 | 5,3M |
| 22 avr. 2026 | $112,89 | +0,29% | $112,61 | $113,51 | $111,54 | 8,0M |
| 21 avr. 2026 | $112,56 | -3,88% | $116,49 | $116,53 | $111,91 | 12,8M |
| 20 avr. 2026 | $117,10 | -1,65% | $119,15 | $119,36 | $116,75 | 7,4M |
| 17 avr. 2026 | $119,07 | +3,13% | $115,56 | $119,20 | $115,56 | 16,2M |
| 16 avr. 2026 | $115,46 | -2,07% | $117,13 | $117,85 | $114,71 | 11,4M |
| 15 avr. 2026 | $117,90 | -1,72% | $119,80 | $120,25 | $116,64 | 7,7M |
| 14 avr. 2026 | $119,96 | -0,16% | $119,03 | $120,36 | $118,15 | 12,4M |
| 13 avr. 2026 | $120,15 | -1,05% | $121,03 | $121,30 | $119,06 | 6,4M |
| 10 avr. 2026 | $121,42 | -1,03% | $122,96 | $123,01 | $120,95 | 9,7M |
| 9 avr. 2026 | $122,68 | -0,41% | $122,90 | $124,00 | $121,35 | 8,7M |
| 8 avr. 2026 | $123,18 | +3,27% | $119,60 | $123,63 | $117,94 | 9,3M |
| 7 avr. 2026 | $119,28 | -1,30% | $119,56 | $119,56 | $116,50 | 11,4M |
| 6 avr. 2026 | $120,85 | -0,02% | $120,41 | $121,48 | $120,04 | 4,9M |
| 2 avr. 2026 | $120,87 | +0,02% | $120,37 | $121,65 | $119,22 | 6,4M |
| 1 avr. 2026 | $120,84 | +0,46% | $120,88 | $122,19 | $120,27 | 6,4M |
| 31 mars 2026 | $120,29 | +1,85% | $119,03 | $121,27 | $118,77 | 10,7M |
| 30 mars 2026 | $118,10 | -1,28% | $120,57 | $121,64 | $117,22 | 11,1M |
| 27 mars 2026 | $119,63 | +0,59% | $119,29 | $121,07 | $118,60 | 8,3M |
| 26 mars 2026 | $118,93 | -0,37% | $118,96 | $120,06 | $118,65 | 6,5M |
| 25 mars 2026 | $119,37 | +2,58% | $117,30 | $120,12 | $116,80 | 10,2M |
| 24 mars 2026 | $116,37 | +0,60% | $114,70 | $116,54 | $114,02 | 7,4M |
| 23 mars 2026 | $115,68 | +1,31% | $116,17 | $116,47 | $114,77 | 9,1M |
| 20 mars 2026 | $114,18 | -0,02% | $114,25 | $115,18 | $112,72 | 36,4M |
| 19 mars 2026 | $114,20 | -0,26% | $114,66 | $115,76 | $113,75 | 8,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $119,05 | -1,44% | $120,85 | $122,71 | $117,26 | 56,4M |
| 1 juin 2026 | $120,79 | +1,74% | $117,55 | $123,46 | $114,36 | 57,8M |
| 25 mai 2026 | $118,72 | -3,01% | $122,90 | $123,13 | $118,19 | 43,0M |
| 18 mai 2026 | $122,41 | +9,90% | $111,43 | $122,66 | $110,97 | 46,9M |
| 11 mai 2026 | $111,38 | 0,00% | $112,15 | $114,07 | $110,94 | 40,3M |
| 4 mai 2026 | $111,38 | -0,70% | $111,41 | $114,62 | $110,75 | 35,9M |
| 27 avr. 2026 | $112,16 | +0,23% | $111,22 | $114,54 | $107,90 | 55,1M |
| 20 avr. 2026 | $111,90 | -6,02% | $119,15 | $119,36 | $111,50 | 42,1M |
| 13 avr. 2026 | $119,07 | -1,94% | $121,03 | $121,30 | $114,71 | 54,1M |
| 6 avr. 2026 | $121,42 | +0,46% | $120,41 | $124,00 | $116,50 | 43,9M |
| 30 mars 2026 | $120,87 | +1,04% | $120,57 | $122,19 | $117,22 | 34,5M |
| 23 mars 2026 | $119,63 | +4,77% | $116,17 | $121,07 | $114,02 | 41,6M |
| 16 mars 2026 | $114,18 | -1,24% | $115,34 | $116,80 | $112,72 | 68,2M |
| 9 mars 2026 | $115,61 | -0,16% | $114,98 | $119,00 | $114,11 | 40,3M |
| 2 mars 2026 | $115,79 | -6,49% | $123,51 | $123,70 | $113,82 | 54,9M |
| 23 févr. 2026 | $123,82 | +1,28% | $122,31 | $125,14 | $119,00 | 57,2M |
| 16 févr. 2026 | $122,26 | +0,70% | $122,36 | $123,08 | $120,39 | 36,1M |
| 9 févr. 2026 | $121,41 | -0,43% | $121,41 | $123,33 | $116,10 | 62,4M |
| 2 févr. 2026 | $121,93 | +10,57% | $110,12 | $122,66 | $109,95 | 102,8M |
| 26 janv. 2026 | $110,27 | +1,93% | $107,80 | $110,54 | $106,03 | 57,9M |
| 19 janv. 2026 | $108,18 | -0,60% | $108,11 | $111,97 | $106,93 | 47,9M |
| 12 janv. 2026 | $108,83 | -1,54% | $110,97 | $111,58 | $107,22 | 58,6M |
| 5 janv. 2026 | $110,53 | +3,83% | $107,01 | $112,90 | $105,80 | 78,0M |
| 29 déc. 2025 | $106,45 | -0,31% | $106,85 | $107,59 | $104,43 | 32,1M |
| 22 déc. 2025 | $106,78 | +5,63% | $100,63 | $107,05 | $100,40 | 42,3M |
| 15 déc. 2025 | $101,09 | +0,79% | $99,99 | $102,20 | $96,79 | 105,9M |
| 8 déc. 2025 | $100,30 | +0,58% | $99,38 | $100,66 | $96,06 | 70,9M |
| 1 déc. 2025 | $99,72 | -4,87% | $104,72 | $105,68 | $99,19 | 67,7M |
| 24 nov. 2025 | $104,83 | +7,23% | $99,12 | $105,84 | $99,12 | 69,3M |
| 17 nov. 2025 | $97,76 | +5,21% | $93,23 | $100,27 | $92,11 | 92,9M |
| 10 nov. 2025 | $92,92 | +7,70% | $86,69 | $95,08 | $85,80 | 72,7M |
| 3 nov. 2025 | $86,28 | +0,35% | $85,77 | $86,59 | $82,01 | 56,0M |
| 27 oct. 2025 | $85,98 | -1,73% | $87,51 | $88,30 | $83,30 | 55,6M |
| 20 oct. 2025 | $87,49 | +3,18% | $85,25 | $88,79 | $85,03 | 45,0M |
| 13 oct. 2025 | $84,79 | -1,40% | $85,66 | $86,46 | $83,16 | 47,9M |
| 6 oct. 2025 | $85,99 | -3,59% | $88,83 | $90,31 | $85,92 | 53,0M |
| 29 sept. 2025 | $89,19 | +13,53% | $78,60 | $91,00 | $78,03 | 95,4M |
| 22 sept. 2025 | $78,56 | -3,62% | $81,76 | $81,94 | $77,58 | 64,1M |
| 15 sept. 2025 | $81,51 | -1,57% | $82,11 | $82,75 | $80,54 | 69,0M |
| 8 sept. 2025 | $82,81 | -2,24% | $84,16 | $85,55 | $82,80 | 55,6M |
| 1 sept. 2025 | $84,71 | +0,70% | $84,50 | $85,81 | $83,00 | 50,1M |
| 25 août 2025 | $84,12 | -3,72% | $87,21 | $87,39 | $82,65 | 59,4M |
| 18 août 2025 | $87,37 | +3,75% | $84,26 | $87,84 | $84,08 | 57,4M |
| 11 août 2025 | $84,21 | +4,36% | $80,96 | $84,74 | $79,63 | 47,8M |
| 4 août 2025 | $80,69 | +1,77% | $79,06 | $81,32 | $78,43 | 54,1M |
| 28 juil. 2025 | $79,29 | -6,40% | $84,47 | $84,97 | $76,66 | 85,5M |
| 21 juil. 2025 | $84,71 | +5,94% | $80,16 | $85,22 | $78,95 | 51,8M |
| 14 juil. 2025 | $79,96 | -4,08% | $83,43 | $84,36 | $79,86 | 53,5M |
| 7 juil. 2025 | $83,36 | +3,00% | $80,95 | $85,00 | $80,15 | 71,4M |
| 30 juin 2025 | $80,93 | +2,31% | $79,25 | $83,07 | $78,38 | 59,5M |
| 23 juin 2025 | $79,10 | +0,05% | $79,24 | $81,46 | $78,14 | 121,2M |
| 16 juin 2025 | $79,06 | -3,24% | $80,88 | $81,35 | $77,10 | 84,5M |
| 9 juin 2025 | $81,71 | +3,47% | $79,61 | $82,44 | $78,67 | 71,1M |
| 2 juin 2025 | $78,97 | +2,77% | $77,02 | $79,49 | $75,40 | 66,3M |
| 26 mai 2025 | $76,84 | -0,95% | $78,02 | $78,20 | $75,59 | 55,6M |
| 19 mai 2025 | $77,58 | +2,00% | $75,96 | $79,18 | $75,69 | 59,5M |
| 12 mai 2025 | $76,06 | +0,12% | $75,92 | $81,27 | $73,31 | 99,1M |
| 5 mai 2025 | $75,97 | -8,67% | $83,23 | $83,58 | $75,82 | 68,6M |
| 28 avr. 2025 | $83,18 | +0,53% | $83,00 | $85,83 | $82,40 | 68,7M |
| 21 avr. 2025 | $82,74 | +6,08% | $78,08 | $83,28 | $76,03 | 88,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $119,05 | +0,28% | $117,55 | $123,46 | $114,36 | 114,2M |
| 1 mai 2026 | $118,72 | +8,74% | $112,33 | $123,13 | $110,75 | 178,0M |
| 1 avr. 2026 | $109,18 | -9,24% | $120,88 | $124,00 | $107,90 | 196,0M |
| 1 mars 2026 | $120,29 | -2,85% | $123,51 | $123,70 | $112,72 | 226,8M |
| 1 févr. 2026 | $123,82 | +12,29% | $110,12 | $125,14 | $109,95 | 258,5M |
| 1 janv. 2026 | $110,27 | +4,76% | $105,53 | $112,90 | $104,43 | 252,5M |
| 1 déc. 2025 | $105,26 | +0,41% | $104,72 | $107,59 | $96,06 | 309,0M |
| 1 nov. 2025 | $104,83 | +21,92% | $85,77 | $105,84 | $82,01 | 290,9M |
| 1 oct. 2025 | $85,98 | +2,44% | $85,19 | $91,00 | $83,16 | 262,4M |
| 1 sept. 2025 | $83,93 | -0,23% | $84,50 | $85,81 | $77,58 | 273,2M |
| 1 août 2025 | $84,12 | +7,68% | $78,02 | $87,84 | $77,53 | 230,6M |
| 1 juil. 2025 | $78,12 | -1,31% | $78,96 | $85,22 | $76,66 | 295,9M |
| 1 juin 2025 | $79,16 | +3,02% | $77,02 | $82,44 | $75,40 | 356,9M |
| 1 mai 2025 | $76,84 | -9,81% | $84,51 | $84,71 | $73,31 | 304,6M |
| 1 avr. 2025 | $85,20 | -5,08% | $89,75 | $89,75 | $75,93 | 371,2M |
| 1 mars 2025 | $89,76 | -2,70% | $91,78 | $97,37 | $87,08 | 366,4M |
| 1 févr. 2025 | $92,25 | -6,65% | $98,13 | $100,15 | $81,04 | 376,8M |
| 1 janv. 2025 | $98,82 | -0,66% | $100,28 | $102,97 | $95,15 | 219,7M |
| 1 déc. 2024 | $99,48 | -2,13% | $101,73 | $105,07 | $97,82 | 246,4M |
| 1 nov. 2024 | $101,64 | -0,66% | $101,78 | $103,45 | $94,48 | 238,9M |
| 1 oct. 2024 | $102,32 | -9,90% | $113,96 | $114,79 | $98,60 | 218,3M |
| 1 sept. 2024 | $113,56 | -4,13% | $118,26 | $120,30 | $112,41 | 202,9M |
| 1 août 2024 | $118,45 | +4,70% | $113,13 | $118,75 | $110,72 | 193,9M |
| 1 juil. 2024 | $113,13 | -8,62% | $125,38 | $129,93 | $112,22 | 194,0M |
| 1 juin 2024 | $123,80 | -1,39% | $125,77 | $134,63 | $120,87 | 203,2M |
| 1 mai 2024 | $125,54 | -2,85% | $128,61 | $132,79 | $122,70 | 167,0M |
| 1 avr. 2024 | $129,22 | -2,07% | $131,68 | $132,80 | $124,50 | 151,7M |
| 1 mars 2024 | $131,95 | +3,78% | $126,87 | $133,10 | $119,23 | 227,0M |
| 1 févr. 2024 | $127,15 | +5,27% | $123,65 | $130,24 | $122,77 | 138,5M |
| 1 janv. 2024 | $120,78 | +10,79% | $109,16 | $122,85 | $109,16 | 171,7M |
| 1 déc. 2023 | $109,02 | +6,38% | $102,85 | $109,24 | $102,65 | 181,1M |
| 1 nov. 2023 | $102,48 | -0,21% | $103,55 | $105,17 | $99,80 | 167,2M |
| 1 oct. 2023 | $102,70 | -0,24% | $102,83 | $107,23 | $99,14 | 158,5M |
| 1 sept. 2023 | $102,95 | -5,53% | $109,65 | $110,37 | $102,71 | 121,8M |
| 1 août 2023 | $108,98 | +2,18% | $109,60 | $112,02 | $104,42 | 160,9M |
| 1 juil. 2023 | $106,65 | -7,57% | $114,47 | $114,62 | $105,17 | 146,1M |
| 1 juin 2023 | $115,39 | +4,51% | $110,66 | $115,61 | $106,87 | 172,5M |
| 1 mai 2023 | $110,41 | -4,38% | $115,80 | $119,65 | $108,47 | 142,6M |
| 1 avr. 2023 | $115,47 | +8,53% | $105,95 | $116,86 | $105,57 | 121,1M |
| 1 mars 2023 | $106,39 | +0,14% | $105,96 | $112,18 | $102,44 | 216,6M |
| 1 févr. 2023 | $106,24 | -1,09% | $106,97 | $111,24 | $101,75 | 157,4M |
| 1 janv. 2023 | $107,41 | -3,19% | $110,41 | $115,49 | $105,11 | 172,7M |
| 1 déc. 2022 | $110,95 | +0,75% | $109,75 | $112,89 | $107,32 | 188,4M |
| 1 nov. 2022 | $110,12 | +8,81% | $100,65 | $110,33 | $97,33 | 201,1M |
| 1 oct. 2022 | $101,20 | +17,51% | $86,72 | $101,50 | $86,02 | 204,7M |
| 1 sept. 2022 | $86,12 | +0,89% | $85,64 | $89,17 | $84,52 | 170,4M |
| 1 août 2022 | $85,36 | -4,45% | $89,34 | $93,02 | $85,16 | 177,6M |
| 1 juil. 2022 | $89,34 | -2,01% | $91,30 | $95,35 | $87,42 | 178,4M |
| 1 juin 2022 | $91,17 | -0,93% | $91,67 | $95,72 | $83,05 | 270,6M |
| 1 mai 2022 | $92,03 | +3,77% | $88,72 | $94,92 | $86,36 | 264,6M |
| 1 avr. 2022 | $88,69 | +8,09% | $82,19 | $90,01 | $81,64 | 240,4M |
| 1 mars 2022 | $82,05 | +7,14% | $76,50 | $83,38 | $75,95 | 236,0M |
| 1 févr. 2022 | $76,58 | -6,01% | $81,96 | $82,30 | $72,88 | 249,4M |
| 1 janv. 2022 | $81,48 | +6,32% | $76,58 | $82,56 | $75,35 | 276,5M |
| 1 déc. 2021 | $76,64 | +2,31% | $75,53 | $77,74 | $71,50 | 291,2M |
| 1 nov. 2021 | $74,91 | -14,92% | $88,05 | $91,40 | $73,84 | 316,0M |
| 1 oct. 2021 | $88,05 | +17,23% | $81,56 | $88,46 | $77,11 | 420,4M |
| 1 sept. 2021 | $75,11 | -1,55% | $76,22 | $77,38 | $70,89 | 284,9M |
| 1 août 2021 | $76,29 | -0,75% | $76,93 | $79,23 | $74,82 | 181,7M |
| 1 juil. 2021 | $76,87 | -1,16% | $77,65 | $78,77 | $75,64 | 178,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $119,05 | +13,10% | $0,85 | +13,91% | $105,53 | $125,14 | $104,43 | 1,2B |
| 2025 | $105,26 | +5,81% | $3,28 | +9,08% | $100,28 | $107,59 | $73,31 | 3,7B |
| 2024 | $99,48 | -8,75% | $3,12 | -5,89% | $109,16 | $134,63 | $94,48 | 2,4B |
| 2023 | $109,02 | -1,74% | $2,96 | +0,94% | $110,41 | $119,65 | $99,14 | 1,9B |
| 2022 | $110,95 | +44,77% | $2,80 | +48,43% | $76,58 | $112,89 | $72,88 | 2,7B |
| 2021 | $76,64 | -1,81% | $2,61 | +1,53% | $78,24 | $91,40 | $68,44 | 3,3B |
| 2020 | $78,05 | -10,06% | $2,36 | -7,34% | $86,91 | $87,92 | $62,26 | 2,7B |
| 2019 | $86,78 | +19,02% | $2,14 | +22,00% | $71,84 | $88,40 | $68,75 | 2,6B |
| 2018 | $72,91 | +35,80% | $1,90 | +39,32% | $54,00 | $76,52 | $50,41 | 3,0B |
| 2017 | $53,69 | -4,42% | $1,81 | -1,21% | $56,44 | $63,74 | $51,17 | 2,6B |
| 2016 | $56,17 | +11,45% | $1,77 | +15,02% | $49,63 | $62,46 | $45,77 | 2,7B |
| 2015 | $50,40 | -6,99% | $1,73 | -3,82% | $54,60 | $60,71 | $43,60 | 2,9B |
| 2014 | $54,19 | +13,56% | $1,69 | +17,11% | $47,56 | $59,35 | $47,01 | 2,7B |
| 2013 | $47,72 | +22,23% | $1,65 | +26,36% | $39,91 | $48,08 | $38,93 | 3,8B |
| 2012 | $39,04 | +8,60% | $1,61 | +13,06% | $36,12 | $45,77 | $35,19 | 3,3B |
| 2011 | $35,95 | +4,60% | $1,48 | +8,88% | $34,60 | $36,14 | $28,10 | 4,2B |
| 2010 | $34,37 | -1,35% | $1,44 | +2,75% | $35,11 | $39,63 | $29,27 | 3,8B |
| 2009 | $34,84 | +20,18% | $1,44 | +25,14% | $29,04 | $36,63 | $19,12 | 4,7B |
| 2008 | $28,99 | -47,68% | $1,44 | -45,08% | $55,45 | $58,34 | $21,76 | 4,6B |
| 2007 | $55,41 | +33,29% | $1,44 | +36,72% | $41,98 | $58,76 | $40,38 | 2,9B |
| 2006 | $41,57 | +37,06% | $1,08 | +40,54% | $31,01 | $44,22 | $30,33 | 2,5B |
| 2005 | $30,33 | -1,04% | $1,08 | +2,50% | $30,50 | $33,72 | $24,31 | 2,5B |
| 2004 | $30,65 | -30,42% | $1,42 | -27,37% | $46,61 | $47,04 | $24,41 | 2,7B |
| 2003 | $44,05 | -13,93% | $1,38 | -11,28% | $52,06 | $57,41 | $38,68 | 1,8B |
| 2002 | $51,18 | -3,72% | $1,34 | -1,21% | $53,48 | $58,31 | $34,81 | 1,8B |
| 2001 | $53,16 | -37,19% | $1,30 | -35,65% | $84,42 | $86,11 | $51,35 | 1,5B |
| 2000 | $84,64 | +39,35% | $1,20 | +41,28% | $62,04 | $87,41 | $47,01 | 1,5B |
| 1999 | $60,74 | -8,91% | $1,08 | -7,30% | $67,18 | $78,99 | $55,09 | 1,2B |
| 1998 | $66,68 | +39,15% | $0,94 | +41,13% | $47,58 | $73,12 | $45,83 | 1,4B |
| 1997 | $47,92 | +33,15% | $0,82 | +35,43% | $35,99 | $48,90 | $35,26 | 1,6B |
| 1996 | $35,99 | +21,30% | $0,70 | +23,69% | $29,27 | $38,08 | $25,54 | 1,3B |
| 1995 | $29,67 | +72,20% | $0,46 | +74,88% | $17,18 | $30,40 | $16,44 | 1,3B |
| 1994 | $17,23 | +10,88% | - | +10,88% | $15,71 | $17,86 | $12,71 | 1,4B |
| 1993 | $15,54 | -20,75% | - | -20,75% | $19,83 | $19,95 | $12,94 | 1,6B |
| 1992 | $19,61 | -21,84% | - | -21,84% | $25,01 | $25,58 | $18,31 | 1,2B |
| 1991 | $25,09 | +85,30% | - | +85,30% | $13,49 | $25,16 | $12,36 | 981,2M |
| 1990 | $13,54 | +15,92% | - | +15,92% | $11,85 | $13,73 | $10,10 | 1,2B |
| 1989 | $11,68 | +34,25% | - | +34,25% | $8,63 | $12,17 | $8,48 | 1,2B |
| 1988 | $8,70 | +9,30% | - | +9,30% | $8,26 | $8,98 | $7,23 | 1,5B |
| 1987 | $7,96 | +27,97% | - | +27,97% | $6,33 | $11,20 | $6,13 | 2,7B |
| 1986 | $6,22 | +80,81% | - | +80,81% | $3,47 | $6,50 | $3,37 | 1,9B |
| 1985 | $3,44 | +45,76% | - | +45,76% | $2,34 | $3,46 | $2,27 | 1,7B |
| 1984 | $2,36 | +3,96% | - | +3,96% | $2,27 | $2,45 | $1,97 | 1,6B |
| 1983 | $2,27 | +6,57% | - | +6,57% | $2,11 | $2,63 | $2,05 | 1,2B |
| 1982 | $2,13 | 0,00% | - | 0,00% | $2,15 | $2,22 | $1,61 | 1,2B |
| 1981 | $2,13 | 0,00% | - | 0,00% | $2,16 | $2,59 | $1,91 | 919,3M |
| 1980 | $2,13 | +10,94% | - | +10,94% | $1,92 | $2,16 | $1,51 | 681,0M |
| 1979 | $1,92 | +7,26% | - | +7,26% | $1,79 | $1,97 | $1,66 | 608,7M |
| 1978 | $1,79 | +21,77% | - | +21,77% | $1,46 | $1,84 | $1,26 | 585,0M |
| 1977 | $1,47 | -18,78% | - | -18,78% | $1,77 | $1,81 | $1,33 | 511,0M |
| 1976 | $1,81 | -1,63% | - | -1,63% | $1,84 | $2,16 | $1,66 | 486,9M |
| 1975 | $1,84 | +4,55% | - | +4,55% | $1,76 | $2,27 | $1,52 | 435,1M |
| 1974 | $1,76 | -17,76% | - | -17,76% | $2,14 | $2,28 | $1,24 | 385,5M |
| 1973 | $2,14 | -9,32% | - | -9,32% | $2,36 | $2,69 | $2,02 | 289,5M |
| 1972 | $2,36 | +43,90% | - | +43,90% | $1,64 | $2,39 | $1,64 | 212,4M |
| 1971 | $1,64 | +25,19% | - | +25,19% | $1,29 | $1,74 | $1,25 | 302,3M |
| 1970 | $1,31 | 0,00% | - | 0,00% | $1,49 | $1,49 | $0,97 | 356,9M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Merck & Co a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Merck & Co Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Merck & Co
MRK
|
283,10B Mega-cap | -3,87 % | 3,16 % | -0,46 % | 14,60 % | 7,94 % | 45,70 % | 8,90 % | 55,40 % | 123,23 % | 252,74 % | 262,85 % |
|
AbbVie
ABBV
|
351,47B Mega-cap | 2,58 % | 8,40 % | 22,13 % | 18,90 % | 10,98 % | 19,18 % | 64,26 % | 101,32 % | 279,49 % | 590,09 % | 590,09 % |
|
Amgen
AMGN
|
187,93B Large-cap | 1,39 % | 7,42 % | -4,29 % | 7,75 % | 6,99 % | 20,32 % | 54,66 % | 48,82 % | 137,40 % | 512,31 % | 431,58 % |
| 555,84B Mega-cap | 1,51 % | 3,95 % | -3,10 % | 10,03 % | 13,65 % | 53,32 % | 46,67 % | 48,70 % | 108,58 % | 263,36 % | 290,52 % | |
|
Medicus Pharma
MDPLD
|
N/D | 0,00 % | 0,00 % | 0,00 % | 0,00 % | 0,00 % | N/D | N/D | N/D | N/D | N/D | N/D |
|
Eli Lilly and
LLY
|
821,31B Mega-cap | -1,72 % | 12,38 % | 14,18 % | 6,32 % | 4,53 % | 38,28 % | 153,07 % | 418,42 % | 1 433,98 % | 2 935,09 % | 1 988,48 % |
Calculez vos rendements d'investissement Merck & Co
Analyse de performance d'investissement à long terme
Merck & Co stock price in Jul 2016 was $56,13, A $1 000,00 lump sum investment in Merck & Co made 9 years ago would be worth approximately $2 487,44 today, representing a strong return of 148,74 %. This translates to an annualized return (CAGR) of 9,63 %. During this period, Merck & Co paid out $24,72 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 487,44
Rendement annuel (TCAC)
9,63 %
Total des dividendes
$440,41
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Merck & Co (MRK) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Merck & Co a délivré un rendement total de 45,7%.
- Plus haut 52 semaines a atteint 125,14 $ le N/A.
- Plus bas 52 semaines a touché 76,66 $ le N/A.
- Prix actuel se négocie à 114,90 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Merck & Co (MRK) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Merck & Co (mrk) aurait grandi à approximativement 15 540,00 $ en date du July 19, 2026, représentant un rendement total de 55,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 9,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Merck & Co se compare-t-il au secteur Healthcare ?
Merck & Co (mrk) a délivré un rendement annualisé de 8,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Merck & Co aurait grandi à 22 323,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Healthcare pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Merck & Co ?
Merck & Co (mrk) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 123,2%.
- Quelle est la plus longue période de croissance annuelle consécutive que Merck & Co a historiquement atteinte ?
Merck & Co (mrk) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+45,7%), 3 years (+8,9%), 5 years (+55,4%), 10 years (+123,2%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.