Dark

MRK
Merck & Co., Inc.
stock NYSE

At Close

Jul 1, 2025 3:59:55 PM EDT

81.82USD+3.354%(+2.66)21,435,134

81.79Bid 81.84Ask 0.05Spread

Pre-market

Jul 1, 2025 9:28:30 AM EDT

79.03USD-0.164%(-0.13)6,466

After-hours

Jul 1, 2025 4:50:30 PM EDT

81.81USD-0.006%(-0.01)201,235

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	78.920	83.0600	78.6100	81.82	+3.360%	21,435,134	0.000%
2025-06-30	79.250	79.3900	78.3800	79.16	+0.076%	13,895,183	+3.360%
2025-06-27	79.060	79.5400	78.1350	79.10	+0.343%	60,202,470	+3.439%
2025-06-26	79.840	80.2500	78.3700	78.83	-1.054%	13,760,098	+3.793%
2025-06-25	79.640	80.1158	79.1600	79.67	-0.809%	12,753,181	+2.699%
2025-06-24	80.370	81.4600	79.0900	80.32	+0.200%	15,906,441	+1.868%
2025-06-23	79.240	80.2200	78.9900	80.16	+1.391%	18,553,809	+2.071%
2025-06-20	79.245	79.9150	78.6000	79.06	-0.290%	34,052,298	+3.491%
2025-06-18	78.050	80.3100	77.1000	79.29	+1.290%	23,803,430	+3.191%
2025-06-17	80.280	80.7000	78.1850	78.28	-3.310%	14,040,588	+4.522%
2025-06-16	80.880	81.3500	79.7100	80.96	-0.918%	12,569,440	+1.062%
2025-06-13	81.650	82.4400	81.4500	81.71	-0.134%	14,550,530	+0.135%
2025-06-12	80.190	82.1100	80.0700	81.82	+1.868%	13,169,179	0.000%
2025-06-11	81.350	81.6800	79.9800	80.32	-1.266%	11,803,341	+1.868%
2025-06-10	79.340	81.8800	79.3300	81.35	+2.546%	13,254,093	+0.578%
2025-06-09	79.610	80.4050	78.6700	79.33	+0.456%	18,305,764	+3.139%
2025-06-06	78.300	79.4900	78.2100	78.97	+1.739%	9,863,134	+3.609%
2025-06-05	78.410	78.5450	77.2500	77.62	-0.830%	13,996,570	+5.411%
2025-06-04	77.474	79.1350	77.3300	78.27	+1.465%	13,009,326	+4.536%
2025-06-03	75.995	77.1850	75.4350	77.14	+1.167%	18,139,184	+6.067%
2025-06-02	77.020	77.0200	75.4000	76.25	-0.768%	11,271,832	+7.305%
2025-05-30	76.940	77.5600	75.5900	76.84	+0.576%	20,641,472	+6.481%
2025-05-29	75.690	77.0000	75.6900	76.40	+0.302%	10,787,284	+7.094%
2025-05-28	77.430	77.7250	75.5900	76.17	-1.830%	12,293,150	+7.418%
2025-05-27	78.015	78.2000	77.0500	77.59	+0.013%	11,884,517	+5.452%
2025-05-23	77.545	77.9000	77.0800	77.58	-0.334%	10,902,223	+5.465%
2025-05-22	76.720	78.3600	76.6800	77.84	+1.117%	11,799,978	+5.113%
2025-05-21	77.765	78.1000	76.8700	76.98	-1.270%	11,879,467	+6.287%
2025-05-20	77.545	79.1800	77.4216	77.97	+0.958%	13,262,433	+4.938%
2025-05-19	75.960	77.2500	75.6900	77.23	+1.538%	11,682,618	+5.943%
2025-05-16	74.985	76.1650	74.3675	76.06	+1.684%	15,021,784	+7.573%
2025-05-15	73.770	74.8100	73.3100	74.80	+1.810%	15,274,781	+9.385%
2025-05-14	77.460	77.4600	73.3200	73.47	-4.124%	23,721,801	+11.365%
2025-05-13	76.950	78.5500	76.5600	76.63	-4.725%	23,353,178	+6.773%
2025-05-12	75.920	81.2700	75.8300	80.43	+5.871%	21,761,068	+1.728%
2025-05-09	77.960	78.4500	75.8200	75.97	-2.164%	15,614,536	+7.700%
2025-05-08	78.500	78.8000	76.9300	77.65	-1.858%	15,059,051	+5.370%
2025-05-07	79.620	79.9000	78.7600	79.12	+0.101%	12,227,179	+3.413%
2025-05-06	82.470	82.4800	78.2901	79.04	-4.587%	16,991,068	+3.517%
2025-05-05	83.230	83.5800	81.9100	82.84	-0.409%	8,688,011	-1.231%
2025-05-02	84.190	84.7100	82.9500	83.18	-0.096%	11,755,592	-1.635%
2025-05-01	84.505	84.5750	83.1700	83.26	-2.277%	10,036,427	-1.730%
2025-04-30	85.270	85.8300	83.7900	85.20	+0.578%	13,825,117	-3.967%
2025-04-29	83.780	85.6900	82.7500	84.71	+1.827%	18,802,899	-3.412%
2025-04-28	83.000	83.6800	82.4000	83.19	+0.544%	14,240,982	-1.647%
2025-04-25	80.170	83.2800	78.0600	82.74	+3.632%	28,377,956	-1.112%
2025-04-24	78.280	79.9700	76.0300	79.84	+1.397%	18,471,542	+2.480%
2025-04-23	78.500	80.2000	78.0000	78.74	-0.291%	17,935,744	+3.912%
2025-04-22	78.025	79.0400	77.6600	78.97	+1.439%	12,918,169	+3.609%
2025-04-21	78.080	78.1900	76.9900	77.85	-0.192%	11,009,959	+5.100%
2025-04-17	76.890	78.7500	76.8800	78.00	+2.014%	21,416,485	+4.897%
2025-04-16	78.470	78.6900	75.9300	76.46	-2.462%	16,551,293	+7.010%
2025-04-15	79.550	79.9600	77.7200	78.39	-0.985%	16,042,488	+4.376%
2025-04-14	80.020	80.0200	78.3600	79.17	-0.013%	15,796,686	+3.347%
2025-04-11	77.870	79.4400	76.3500	79.18	+2.102%	16,194,426	+3.334%
2025-04-10	80.610	81.1200	75.9600	77.55	-5.323%	19,466,863	+5.506%
2025-04-09	76.760	81.9900	76.0000	81.91	+3.749%	22,928,259	-0.110%
2025-04-08	83.210	83.2700	77.5400	78.95	-2.747%	20,571,573	+3.635%
2025-04-07	81.010	83.2100	79.3000	81.18	-0.356%	26,581,980	+0.788%
2025-04-04	86.120	86.2700	81.0800	81.47	-5.695%	22,965,747	+0.430%
2025-04-03	88.730	88.9000	86.2600	86.39	-0.242%	12,684,130	-5.290%
2025-04-02	86.880	87.0700	85.3200	86.60	-0.597%	10,590,843	-5.520%
2025-04-01	89.750	89.7500	86.6100	87.12	-2.941%	13,922,105	-6.084%
2025-03-31	89.250	90.2650	88.3700	89.76	+0.594%	15,002,990	-8.846%
2025-03-28	88.200	90.1400	87.6701	89.23	+1.861%	12,393,480	-8.304%
2025-03-27	88.500	88.5550	87.3800	87.60	-0.579%	12,931,936	-6.598%
2025-03-26	88.240	89.3200	87.3100	88.11	+0.273%	13,470,188	-7.139%
2025-03-25	92.310	92.3100	87.0800	87.87	-4.810%	20,453,663	-6.885%
2025-03-24	92.900	93.1100	91.5600	92.31	-0.859%	14,141,582	-11.364%
2025-03-21	94.580	94.6800	93.0700	93.11	-1.710%	64,402,513	-12.125%
2025-03-20	93.995	95.1600	93.6800	94.73	+0.755%	12,875,064	-13.628%
2025-03-19	95.250	95.4300	93.6400	94.02	-0.739%	10,025,188	-12.976%
2025-03-18	95.225	95.4100	93.8400	94.72	-0.074%	8,332,686	-13.619%
2025-03-17	93.645	95.2956	93.0800	94.79	+0.233%	11,305,821	-13.683%
2025-03-14	94.280	94.8750	93.4500	94.57	-0.148%	11,800,132	-13.482%
2025-03-13	93.400	96.3400	93.4000	94.71	+1.457%	15,676,959	-13.610%
2025-03-12	94.070	94.4000	92.8575	93.35	-1.457%	10,904,530	-12.351%
2025-03-11	94.980	95.3800	93.5800	94.73	-0.525%	19,874,244	-13.628%
2025-03-10	94.685	97.0000	94.6850	95.23	+0.613%	16,340,405	-14.082%
2025-03-07	94.260	97.3700	93.8500	94.65	+0.691%	18,952,710	-13.555%
2025-03-06	93.130	94.0500	91.7800	94.00	+0.869%	11,120,659	-12.957%
2025-03-05	91.080	93.4500	90.5000	93.19	+0.681%	11,494,026	-12.201%
2025-03-04	93.570	95.3600	92.3200	92.56	-0.633%	14,896,694	-11.603%
2025-03-03	91.775	93.2100	91.7750	93.15	+0.976%	12,311,124	-12.163%
2025-02-28	90.705	92.3500	90.7050	92.25	+1.844%	14,515,865	-11.306%
2025-02-27	89.350	90.9700	89.2500	90.58	+1.343%	10,308,622	-9.671%
2025-02-26	91.300	91.3700	88.8600	89.38	-2.242%	13,205,047	-8.458%
2025-02-25	91.750	93.0550	90.4400	91.43	+0.175%	17,791,495	-10.511%
2025-02-24	89.710	91.8500	88.9300	91.27	+1.978%	18,016,977	-10.354%
2025-02-21	88.000	89.5300	87.0100	89.50	+2.076%	15,222,763	-8.581%
2025-02-20	85.900	87.7000	85.9000	87.68	+2.430%	14,511,148	-6.683%
2025-02-19	83.240	85.6300	82.8500	85.60	+2.773%	17,032,790	-4.416%
2025-02-18	81.130	83.5900	81.0400	83.29	+0.337%	23,696,530	-1.765%
2025-02-14	84.415	84.7800	82.0939	83.01	-1.670%	24,185,113	-1.434%
2025-02-13	85.585	85.7000	84.3100	84.42	-1.459%	19,132,362	-3.080%
2025-02-12	86.070	86.6700	85.6100	85.67	-1.005%	14,524,047	-4.494%
2025-02-11	86.060	86.9900	85.7300	86.54	+0.162%	19,770,162	-5.454%
2025-02-10	87.200	87.9800	86.2700	86.40	-1.008%	19,653,385	-5.301%
2025-02-07	87.520	88.6000	87.1200	87.28	-0.875%	15,533,196	-6.256%
2025-02-06	89.410	89.5713	87.8400	88.05	-1.807%	19,123,453	-7.076%
2025-02-05	90.390	90.7400	87.9950	89.67	-1.179%	21,441,279	-8.754%
2025-02-04	89.000	91.2300	87.3300	90.74	-9.069%	50,615,782	-9.830%
2025-02-03	98.130	100.1500	98.0000	99.79	+0.982%	12,836,499	-18.008%
2025-01-31	99.100	100.0599	98.5800	98.82	-0.131%	10,259,597	-17.203%
2025-01-30	99.410	99.4100	98.2300	98.95	+0.682%	9,883,539	-17.312%
2025-01-29	97.420	99.1500	97.3900	98.28	+0.852%	10,099,118	-16.748%
2025-01-28	97.350	98.8800	96.5900	97.45	-0.500%	12,485,857	-16.039%
2025-01-27	96.630	98.6200	95.9800	97.94	+2.501%	14,553,074	-16.459%
2025-01-24	96.790	97.1000	95.4050	95.55	-1.118%	12,027,246	-14.369%
2025-01-23	96.110	97.1550	95.2200	96.63	+0.993%	11,226,316	-15.327%
2025-01-22	95.955	97.0000	95.1500	95.68	-0.582%	12,595,215	-14.486%
2025-01-21	98.080	98.2700	95.7600	96.24	-1.716%	16,147,675	-14.983%
2025-01-17	100.470	100.4700	97.9200	97.92	-2.761%	15,077,716	-16.442%
2025-01-16	100.440	100.8950	99.9500	100.70	+0.609%	7,487,952	-18.749%
2025-01-15	100.095	100.8200	99.6100	100.09	+0.442%	8,893,566	-18.254%
2025-01-14	101.260	101.4900	99.0100	99.65	-1.317%	9,441,452	-17.893%
2025-01-13	99.460	101.1590	98.9900	100.98	+1.743%	7,243,000	-18.974%
2025-01-10	99.210	100.4050	98.8100	99.25	-0.601%	9,165,080	-17.562%
2025-01-08	100.700	100.7700	98.0500	99.85	-1.158%	8,412,736	-18.057%
2025-01-07	100.130	102.9700	100.0500	101.02	+1.304%	10,685,166	-19.006%
2025-01-06	98.770	100.3300	98.4200	99.72	+0.585%	8,915,535	-17.950%
2025-01-03	99.340	99.7500	98.6900	99.14	-0.030%	5,639,843	-17.470%
2025-01-02	100.280	100.3500	98.8300	99.17	-0.312%	5,837,235	-17.495%
2024-12-31	98.500	99.5300	98.4340	99.48	+1.128%	6,328,082	-17.752%
2024-12-30	99.570	99.5700	98.2700	98.37	-1.334%	6,651,837	-16.824%
2024-12-27	99.500	100.3500	99.2400	99.70	-0.170%	5,956,499	-17.934%
2024-12-26	99.090	99.9400	98.9200	99.87	+0.422%	4,635,849	-18.073%
2024-12-24	99.220	99.6400	98.7950	99.45	+0.081%	3,848,632	-17.728%
2024-12-23	99.090	99.5900	98.2009	99.37	+1.346%	8,130,907	-17.661%
2024-12-20	98.830	99.6800	97.9000	98.05	-1.477%	22,423,073	-16.553%
2024-12-19	98.560	99.9350	97.8200	99.52	+1.200%	11,431,819	-17.785%
2024-12-18	100.190	101.5000	98.2700	98.34	-1.719%	10,537,059	-16.799%
2024-12-17	99.900	100.8000	99.3600	100.06	0.000%	13,420,864	-18.229%
2024-12-16	101.253	102.2800	100.0500	100.06	-1.902%	11,095,110	-18.229%
2024-12-13	101.130	102.5700	100.5300	102.00	+0.741%	9,700,667	-19.784%
2024-12-12	101.690	103.0000	100.1200	101.25	+1.504%	9,354,163	-19.190%
2024-12-11	100.700	101.4500	99.2600	99.75	-1.238%	13,835,740	-17.975%
2024-12-10	103.770	103.7700	100.7400	101.00	-2.688%	10,482,740	-18.990%
2024-12-09	102.860	105.0681	102.3300	103.79	+0.679%	17,404,020	-21.168%
2024-12-06	103.605	103.9450	102.6900	103.09	-0.444%	11,383,986	-20.632%
2024-12-05	101.490	104.1400	101.3500	103.55	+2.151%	10,865,071	-20.985%
2024-12-04	102.030	102.0900	101.0500	101.37	-0.471%	9,099,389	-19.286%
2024-12-03	100.750	102.4500	100.6200	101.85	+1.232%	9,831,241	-19.666%
2024-12-02	101.730	101.8500	100.4600	100.61	-1.013%	8,747,545	-18.676%
2024-11-29	102.875	103.0400	101.5300	101.64	-1.435%	5,566,318	-19.500%
2024-11-27	101.650	103.4500	101.6400	103.12	+1.476%	9,246,029	-20.656%
2024-11-26	101.480	101.8000	99.7000	101.62	+0.455%	8,394,454	-19.484%
2024-11-25	100.085	101.7400	99.5100	101.16	+1.996%	31,884,792	-19.118%
2024-11-22	100.330	101.7850	98.9300	99.18	-0.681%	13,549,618	-17.504%
2024-11-21	97.720	100.4800	96.9500	99.86	+2.484%	14,637,673	-18.065%
2024-11-20	96.980	98.8400	96.6600	97.44	+0.932%	10,853,496	-16.030%
2024-11-19	96.730	97.5500	95.2600	96.54	-0.021%	12,492,321	-15.248%
2024-11-18	96.560	97.2900	95.4200	96.56	+0.260%	11,481,312	-15.265%
2024-11-15	97.920	97.9200	94.4800	96.31	-2.084%	15,964,599	-15.045%
2024-11-14	99.180	99.4000	97.9500	98.36	-0.142%	8,388,782	-16.816%
2024-11-13	98.510	99.4500	97.9000	98.50	-0.081%	8,605,028	-16.934%
2024-11-12	100.760	100.7700	98.5000	98.58	-2.134%	11,910,620	-17.001%
2024-11-11	102.530	103.4000	100.4600	100.73	-2.128%	9,766,613	-18.773%
2024-11-08	101.480	103.2300	101.0000	102.92	+1.730%	8,889,469	-20.501%
2024-11-07	101.440	101.6900	100.8500	101.17	+0.437%	7,587,174	-19.126%
2024-11-06	103.180	103.2300	100.6000	100.73	-0.905%	9,185,866	-18.773%
2024-11-05	101.360	101.7300	100.5200	101.65	-0.216%	6,535,471	-19.508%
2024-11-04	102.000	102.5300	100.9450	101.87	-0.010%	8,939,095	-19.682%
2024-11-01	101.780	102.7200	101.2100	101.88	-0.430%	9,416,903	-19.690%
2024-10-31	100.930	103.2300	98.6000	102.32	-2.394%	16,835,341	-20.035%
2024-10-30	103.460	105.0000	102.9000	104.83	+1.060%	13,226,749	-21.950%
2024-10-29	104.315	105.1100	103.7000	103.73	-0.480%	8,351,620	-21.122%
2024-10-28	104.600	105.0000	103.9300	104.23	+0.240%	6,292,126	-21.501%
2024-10-25	106.490	106.4900	103.8600	103.98	-1.794%	8,791,922	-21.312%
2024-10-24	106.050	106.6200	105.2600	105.88	-0.470%	7,921,326	-22.724%
2024-10-23	106.740	107.3623	106.2000	106.38	-0.244%	7,579,786	-23.087%
2024-10-22	105.910	106.9000	105.7100	106.64	+0.282%	9,914,000	-23.275%
2024-10-21	109.080	109.1700	106.1800	106.34	-2.171%	10,795,904	-23.058%
2024-10-18	109.900	109.9200	108.5550	108.70	-0.957%	8,898,723	-24.729%
2024-10-17	110.135	110.1900	109.5000	109.75	-0.607%	8,458,438	-25.449%
2024-10-16	111.000	111.2000	109.0200	110.42	-0.995%	8,657,368	-25.901%
2024-10-15	109.960	111.5800	109.8900	111.53	+1.677%	8,779,313	-26.639%
2024-10-14	109.430	110.0650	108.6800	109.69	-0.036%	6,877,275	-25.408%
2024-10-11	109.100	109.9150	107.9000	109.73	+0.302%	8,406,208	-25.435%
2024-10-10	110.700	110.8300	109.1700	109.40	-0.789%	5,824,873	-25.210%
2024-10-09	108.410	110.3000	108.2000	110.27	+1.613%	8,470,974	-25.800%
2024-10-08	107.970	108.7500	107.8100	108.52	-0.064%	8,331,247	-24.604%
2024-10-07	109.695	110.9800	108.1800	108.59	-1.075%	8,448,478	-24.652%
2024-10-04	109.490	110.3000	109.3900	109.77	-0.372%	8,814,513	-25.462%
2024-10-03	111.820	112.0800	109.8250	110.18	-1.695%	9,880,638	-25.740%
2024-10-02	114.550	114.6000	111.9800	112.08	-2.318%	8,849,913	-26.999%
2024-10-01	113.960	114.7900	113.1100	114.74	+1.039%	7,015,286	-28.691%
2024-09-30	113.610	114.0100	112.7000	113.56	-0.114%	9,964,606	-27.950%
2024-09-27	113.170	114.3400	113.0000	113.69	+0.531%	11,585,895	-28.032%
2024-09-26	113.880	114.0000	112.9300	113.09	-1.429%	10,808,010	-27.651%
2024-09-25	115.300	116.0200	114.6200	114.73	-0.200%	7,273,374	-28.685%
2024-09-24	115.850	116.2600	114.3200	114.96	-0.579%	9,608,405	-28.827%
2024-09-23	117.200	118.1600	115.5200	115.63	-1.314%	6,371,874	-29.240%
2024-09-20	117.270	117.5000	116.4100	117.17	-0.051%	18,667,655	-30.170%
2024-09-19	118.900	119.2000	116.2900	117.23	-1.188%	9,055,262	-30.206%
2024-09-18	118.200	119.3800	117.8700	118.64	+0.296%	8,621,999	-31.035%
2024-09-17	118.970	119.1400	117.7300	118.29	+0.280%	5,749,407	-30.831%
2024-09-16	115.800	118.3700	115.8000	117.96	+1.813%	7,646,243	-30.638%
2024-09-13	116.090	116.7700	115.0000	115.86	+0.529%	6,448,474	-29.380%
2024-09-12	114.470	115.5050	114.0400	115.25	+0.471%	6,791,167	-29.007%
2024-09-11	114.940	115.8900	114.2700	114.71	-0.538%	6,778,568	-28.672%
2024-09-10	115.210	116.0900	113.3300	115.33	-0.069%	10,847,777	-29.056%
2024-09-09	113.150	116.9000	112.4100	115.41	-2.062%	14,498,622	-29.105%
2024-09-06	119.095	120.3000	117.6500	117.84	-0.632%	8,279,274	-30.567%
2024-09-05	116.610	120.0700	116.3500	118.59	+2.409%	11,391,066	-31.006%
2024-09-04	116.660	116.7300	114.4700	115.80	-0.669%	7,395,856	-29.344%
2024-09-03	118.260	118.8400	116.4200	116.58	-1.579%	7,406,391	-29.816%
2024-08-30	117.270	118.7500	117.1500	118.45	+0.843%	7,690,517	-30.924%
2024-08-29	117.930	118.3950	116.7901	117.46	+0.051%	6,975,383	-30.342%
2024-08-28	116.600	118.0200	116.2350	117.40	+0.773%	5,021,640	-30.307%
2024-08-27	116.270	116.6200	115.2501	116.50	+0.198%	5,353,235	-29.768%
2024-08-26	116.730	117.9000	116.1600	116.27	-0.283%	5,383,906	-29.629%
2024-08-23	116.800	116.8050	115.9200	116.60	+0.043%	6,548,054	-29.828%
2024-08-22	116.300	116.7200	115.2200	116.55	+0.448%	6,506,666	-29.798%
2024-08-21	114.780	116.6000	114.5500	116.03	+0.773%	7,935,581	-29.484%
2024-08-20	114.760	115.3000	114.5500	115.14	+0.629%	5,233,015	-28.939%
2024-08-19	113.660	114.6000	113.3100	114.42	+0.660%	6,001,333	-28.492%
2024-08-16	113.610	113.7200	112.6200	113.67	+0.318%	8,998,270	-28.020%
2024-08-15	114.170	114.5000	112.5650	113.31	-0.238%	9,351,833	-27.791%
2024-08-14	113.660	113.9300	111.5100	113.58	-0.708%	10,856,406	-27.963%
2024-08-13	113.570	114.8650	112.8400	114.39	+0.802%	8,903,287	-28.473%
2024-08-12	114.710	114.7100	113.1100	113.48	-0.934%	6,360,010	-27.899%
2024-08-09	113.780	114.7200	112.8700	114.55	+0.553%	5,777,731	-28.573%
2024-08-08	112.920	114.2300	112.5700	113.92	+1.271%	7,783,832	-28.178%
2024-08-07	111.680	112.5450	110.7200	112.49	+1.206%	9,316,371	-27.265%
2024-08-06	112.300	113.0800	110.9200	111.15	-1.033%	9,377,199	-26.388%
2024-08-05	114.950	115.1200	111.3400	112.31	-2.509%	13,016,922	-27.148%
2024-08-02	115.160	117.3000	114.3600	115.20	+1.212%	15,733,138	-28.976%
2024-08-01	113.125	114.4700	111.4050	113.82	+0.610%	13,729,807	-28.115%
2024-07-31	116.000	117.8400	112.2200	113.13	-1.839%	22,705,280	-27.676%
2024-07-30	123.480	123.9400	113.9101	115.25	-9.806%	35,501,339	-29.007%
2024-07-29	125.775	127.9900	124.9200	127.78	+2.012%	9,028,300	-35.968%
2024-07-26	127.235	128.7300	125.0500	125.26	-0.469%	5,965,477	-34.680%
2024-07-25	126.030	127.8500	125.7100	125.85	-0.056%	7,170,697	-34.986%
2024-07-24	124.970	126.1700	124.6750	125.92	+1.238%	6,132,656	-35.022%
2024-07-23	124.990	125.6200	124.1800	124.38	-1.042%	4,185,926	-34.218%
2024-07-22	125.950	126.4900	125.0300	125.69	-0.064%	3,785,152	-34.903%
2024-07-19	125.300	126.9900	125.1800	125.77	+1.223%	6,625,599	-34.945%
2024-07-18	125.300	125.5950	122.3700	124.25	-1.303%	9,204,933	-34.149%
2024-07-17	125.470	126.6900	124.5600	125.89	+0.359%	7,484,362	-35.007%
2024-07-16	127.870	129.0300	125.2000	125.44	-2.092%	7,974,207	-34.774%
2024-07-15	128.000	128.3400	127.2000	128.12	+0.282%	6,279,537	-36.138%
2024-07-12	129.400	129.9300	127.3200	127.76	-0.938%	5,989,819	-35.958%
2024-07-11	127.610	129.1200	127.5900	128.97	+1.312%	6,633,765	-36.559%
2024-07-10	125.880	127.4800	125.8300	127.30	+1.000%	4,432,850	-35.727%
2024-07-09	125.240	126.0950	123.7000	126.04	+0.207%	6,105,188	-35.084%
2024-07-08	126.800	127.4550	125.3300	125.78	-0.530%	5,461,318	-34.950%
2024-07-05	126.530	126.6000	124.9100	126.45	+0.477%	6,448,492	-35.295%
2024-07-03	127.690	127.9400	125.3000	125.85	-1.464%	3,939,698	-34.986%
2024-07-02	128.210	128.2400	126.6600	127.72	-0.141%	5,497,830	-35.938%
2024-07-01	125.380	129.1900	125.1000	127.90	+3.312%	11,437,473	-36.028%
2024-06-28	129.540	130.9700	120.8700	123.80	-4.637%	54,603,700	-33.910%
2024-06-27	131.990	132.2900	126.7800	129.82	-1.278%	11,350,263	-36.974%
2024-06-26	133.380	133.4300	131.4900	131.50	-1.068%	6,904,733	-37.779%
2024-06-25	133.120	134.6300	132.6039	132.92	-0.030%	6,039,274	-38.444%
2024-06-24	131.270	133.3100	130.9250	132.96	+1.714%	6,891,548	-38.463%
2024-06-21	130.170	131.2000	129.0900	130.72	+0.810%	16,172,756	-37.408%
2024-06-20	127.390	130.4263	126.7500	129.67	+1.313%	9,363,281	-36.901%
2024-06-18	128.270	128.7300	127.0901	127.99	+0.384%	6,320,440	-36.073%
2024-06-17	128.210	128.9400	127.3700	127.50	-1.529%	7,416,914	-35.827%
2024-06-14	129.160	129.8700	128.6500	129.48	+0.085%	5,433,760	-36.809%
2024-06-13	130.020	130.1200	128.5901	129.37	-0.637%	4,451,081	-36.755%
2024-06-12	132.700	132.7100	130.1631	130.20	-1.244%	5,647,867	-37.158%
2024-06-11	131.000	132.1700	129.7400	131.84	+0.266%	8,982,047	-37.940%
2024-06-10	130.630	131.6800	129.6500	131.49	+0.628%	5,280,215	-37.775%
2024-06-07	130.350	131.3700	130.2100	130.67	+0.115%	4,727,144	-37.384%
2024-06-06	129.160	130.9300	128.9000	130.52	+0.827%	7,939,567	-37.312%
2024-06-05	128.480	129.9400	128.0700	129.45	+0.575%	4,884,297	-36.794%
2024-06-04	127.150	129.3599	126.8800	128.71	+0.226%	6,120,114	-36.431%
2024-06-03	125.770	128.9500	125.7700	128.42	+2.294%	7,427,704	-36.287%
2024-05-31	125.130	126.6100	124.5500	125.54	+0.811%	16,837,618	-34.826%
2024-05-30	125.980	127.8500	122.7000	124.53	-1.088%	12,121,700	-34.297%
2024-05-29	126.140	126.4500	125.2750	125.90	-0.151%	8,026,173	-35.012%
2024-05-28	128.840	129.0800	125.7400	126.09	-2.626%	10,151,595	-35.110%
2024-05-24	131.450	131.4500	129.1600	129.49	-1.221%	5,569,920	-36.814%
2024-05-23	130.900	131.9200	130.3100	131.09	-0.008%	5,416,660	-37.585%
2024-05-22	130.170	131.6000	130.1500	131.10	+0.260%	4,329,193	-37.590%
2024-05-21	131.680	132.7900	130.4800	130.76	-0.176%	5,280,473	-37.427%
2024-05-20	130.810	131.7400	130.6500	130.99	-0.152%	4,333,726	-37.537%
2024-05-17	130.690	131.3200	129.8100	131.19	+0.237%	7,203,473	-37.632%
2024-05-16	131.370	131.7800	130.7900	130.88	-0.645%	5,270,911	-37.485%
2024-05-15	128.880	131.9650	128.7200	131.73	+2.386%	7,156,188	-37.888%
2024-05-14	129.200	129.2000	128.0269	128.66	-0.487%	6,055,317	-36.406%
2024-05-13	129.510	129.7100	128.0200	129.29	-0.592%	6,920,607	-36.716%
2024-05-10	130.820	130.8800	129.9500	130.06	-0.131%	5,540,149	-37.091%
2024-05-09	128.940	130.5000	128.9400	130.23	+0.525%	9,038,061	-37.173%
2024-05-08	130.580	131.5100	129.3300	129.55	-0.637%	6,580,073	-36.843%
2024-05-07	127.100	130.4250	127.0700	130.38	+2.203%	6,415,640	-37.245%
2024-05-06	127.180	127.7300	126.7600	127.57	+0.047%	6,419,935	-35.863%
2024-05-03	128.010	128.4800	127.1800	127.51	-0.585%	6,089,425	-35.832%
2024-05-02	129.060	129.6900	127.9850	128.26	-0.419%	6,757,148	-36.208%
2024-05-01	128.610	129.9300	127.8000	128.80	-0.325%	5,312,586	-36.475%
2024-04-30	130.920	130.9200	128.9800	129.22	-0.692%	6,725,804	-36.682%
2024-04-29	131.720	132.2000	129.3300	130.12	-0.823%	6,658,105	-37.120%
2024-04-26	130.130	131.9100	130.1300	131.20	+0.367%	7,597,635	-37.637%
2024-04-25	129.690	132.8000	128.7600	130.72	+2.929%	12,026,715	-37.408%
2024-04-24	126.815	127.5900	125.3500	127.00	+0.095%	6,894,273	-35.575%
2024-04-23	128.100	128.1000	126.7400	126.88	-0.047%	6,663,257	-35.514%
2024-04-22	126.710	128.0800	126.2200	126.94	+0.922%	6,381,350	-35.544%
2024-04-19	125.650	126.1200	124.8900	125.78	+0.439%	7,859,304	-34.950%
2024-04-18	125.520	125.5200	124.5000	125.23	-0.112%	4,790,164	-34.664%
2024-04-17	125.670	126.1900	124.7100	125.37	+0.248%	5,652,378	-34.737%
2024-04-16	126.560	126.8000	125.0300	125.06	-0.895%	5,092,426	-34.575%
2024-04-15	126.690	127.8200	125.8700	126.19	+0.358%	6,026,559	-35.161%
2024-04-12	127.035	127.1100	125.1000	125.74	-0.325%	7,369,989	-34.929%
2024-04-11	126.550	127.1400	125.4600	126.15	-0.473%	6,187,364	-35.141%
2024-04-10	125.860	127.0000	125.0500	126.75	+0.032%	5,787,733	-35.448%
2024-04-09	126.580	127.0000	125.5100	126.71	+0.119%	4,696,726	-35.427%
2024-04-08	127.640	127.9200	125.8800	126.56	-1.117%	6,282,534	-35.351%
2024-04-05	127.650	128.6000	127.0000	127.99	+0.258%	5,692,896	-36.073%
2024-04-04	130.830	130.9400	127.3350	127.66	-1.724%	6,753,178	-35.908%
2024-04-03	130.350	132.3000	129.4250	129.90	-0.345%	7,741,435	-37.013%
2024-04-02	130.100	130.7600	129.2800	130.35	-0.489%	6,584,174	-37.231%
2024-04-01	131.680	131.9300	130.1100	130.99	-0.728%	5,377,645	-37.537%
2024-03-28	132.000	132.4200	131.0800	131.95	+0.152%	10,189,650	-37.992%
2024-03-27	132.870	133.1000	130.1100	131.75	+4.963%	16,061,581	-37.898%
2024-03-26	125.780	126.0800	124.8500	125.52	+0.168%	8,864,402	-34.815%
2024-03-25	124.080	125.5800	123.7700	125.31	+1.179%	7,605,755	-34.706%
2024-03-22	123.790	124.4900	123.2200	123.85	+0.186%	7,022,502	-33.936%
2024-03-21	123.690	124.1900	123.0600	123.62	-0.186%	8,156,305	-33.813%
2024-03-20	121.280	123.9100	120.3800	123.85	+1.350%	9,793,420	-33.936%
2024-03-19	121.440	122.2600	120.4275	122.20	+0.626%	11,696,824	-33.044%
2024-03-18	121.850	122.5100	121.1250	121.44	-0.066%	8,311,665	-32.625%
2024-03-15	119.840	121.9400	119.2300	121.52	+0.838%	46,477,417	-32.670%
2024-03-14	121.320	121.3200	119.6600	120.51	-1.351%	10,123,094	-32.105%
2024-03-13	123.160	123.2100	120.8000	122.16	-0.408%	9,186,104	-33.022%
2024-03-12	123.000	123.2100	121.4300	122.66	-0.090%	11,621,795	-33.295%
2024-03-11	124.650	124.6500	121.8400	122.77	-0.591%	7,769,251	-33.355%
2024-03-08	123.230	124.0350	122.0600	123.50	-0.395%	9,822,679	-33.749%
2024-03-07	123.360	124.5300	122.8200	123.99	+0.194%	8,982,273	-34.011%
2024-03-06	122.840	124.7600	122.5100	123.75	+0.749%	8,251,362	-33.883%
2024-03-05	124.680	125.0400	122.3900	122.83	-0.983%	8,277,870	-33.388%
2024-03-04	124.460	126.5400	123.2900	124.05	-2.292%	12,706,167	-34.043%
2024-03-01	126.870	127.8500	126.4200	126.96	-0.149%	6,023,528	-35.555%
2024-02-29	128.100	128.8525	127.0600	127.15	-0.811%	11,246,128	-35.651%
2024-02-28	129.340	129.4000	127.7000	128.19	-0.651%	5,697,212	-36.173%
2024-02-27	128.260	129.1600	127.8000	129.03	+0.147%	4,780,340	-36.588%
2024-02-26	129.380	129.7000	128.4700	128.84	-0.471%	5,158,398	-36.495%
2024-02-23	129.790	130.2400	128.8600	129.45	+0.147%	5,177,378	-36.794%
2024-02-22	128.150	129.7200	127.6500	129.26	+0.890%	6,517,381	-36.701%
2024-02-21	127.440	128.1600	126.8000	128.12	+0.589%	4,849,322	-36.138%
2024-02-20	128.130	129.2850	127.2050	127.37	-0.329%	6,952,764	-35.762%
2024-02-16	126.500	128.0900	126.1700	127.79	+0.988%	6,266,778	-35.973%
2024-02-15	125.970	127.2300	125.9501	126.54	+0.572%	5,756,747	-35.341%
2024-02-14	125.610	126.0300	124.8200	125.82	+0.311%	6,583,238	-34.971%
2024-02-13	125.980	126.8580	124.4800	125.43	+0.072%	7,273,434	-34.768%
2024-02-12	125.000	125.4800	124.3995	125.34	-0.088%	5,257,536	-34.722%
2024-02-09	126.220	126.6900	125.0400	125.45	-0.916%	7,891,392	-34.779%
2024-02-08	127.320	127.4800	125.9450	126.61	-0.675%	6,248,268	-35.376%
2024-02-07	126.900	128.0600	126.5000	127.47	+0.465%	6,742,760	-35.812%
2024-02-06	126.605	127.5200	126.0700	126.88	+0.555%	6,152,994	-35.514%
2024-02-05	126.980	127.8000	125.7000	126.18	-0.182%	8,027,717	-35.156%
2024-02-02	126.710	127.5550	126.1050	126.41	+0.024%	10,175,595	-35.274%
2024-02-01	123.650	126.4300	122.7700	126.38	+4.637%	11,650,731	-35.259%
2024-01-31	122.530	122.8500	120.5000	120.78	-0.723%	10,772,841	-32.257%
2024-01-30	121.280	121.7600	120.1800	121.66	+0.313%	7,469,479	-32.747%
2024-01-29	121.345	121.4646	120.4900	121.28	+0.381%	9,138,402	-32.536%
2024-01-26	120.510	121.0200	120.0800	120.82	+0.574%	8,300,304	-32.279%
2024-01-25	118.660	120.1800	118.6600	120.13	+1.051%	6,689,818	-31.890%
2024-01-24	119.700	119.9500	118.4400	118.88	-0.801%	5,859,881	-31.174%
2024-01-23	118.140	119.9900	117.2700	119.84	+0.343%	6,501,448	-31.726%
2024-01-22	119.040	119.9700	118.8600	119.43	+0.454%	8,786,168	-31.491%
2024-01-19	118.210	119.0180	117.7238	118.89	+0.295%	7,605,594	-31.180%
2024-01-18	117.645	118.6200	116.6200	118.54	+0.347%	10,524,719	-30.977%
2024-01-17	119.180	119.3990	117.6050	118.13	-0.304%	5,591,406	-30.737%
2024-01-16	118.490	119.3400	117.9400	118.49	-0.118%	6,832,442	-30.948%
2024-01-12	118.070	118.6700	117.6500	118.63	+0.169%	6,823,300	-31.029%
2024-01-11	118.800	118.9000	117.0800	118.43	-0.362%	5,754,423	-30.913%
2024-01-10	118.190	119.1700	117.7400	118.86	+0.363%	7,129,082	-31.163%
2024-01-09	117.510	119.9400	117.2100	118.43	+0.895%	8,822,254	-30.913%

document.getElementById("hHcqfT").onerror = function(){this.style.display='none';}; .dark-mode .ffsW5Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffsW5Q{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE

MRK
Merck & Co., Inc.
stock NYSE