Dark

MRK
Merck & Co., Inc.
stock NYSE

At Close

Oct 13, 2025 3:59:56 PM EDT

85.64USD-0.453%(-0.39)6,524,767

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 13, 2025 9:26:30 AM EDT

85.79USD-0.279%(-0.24)13,816

After-hours

Oct 13, 2025 4:57:30 PM EDT

85.73USD+0.105%(+0.09)80,749

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-13	85.6000	85.7400	85.2500	85.6400	-0.453%	6,524,767	0.000%
2025-10-10	87.7000	88.2100	85.9200	86.0300	-1.680%	11,205,162	-0.453%
2025-10-09	86.9600	87.8000	86.6400	87.5000	+1.273%	10,938,196	-2.126%
2025-10-08	87.9300	87.9300	86.2000	86.4000	-1.381%	9,696,200	-0.880%
2025-10-07	88.6700	88.9400	87.1400	87.6100	-1.340%	9,449,085	-2.249%
2025-10-06	88.8300	90.3100	88.5500	88.8000	-0.437%	11,648,298	-3.559%
2025-10-03	89.6250	90.7000	88.1000	89.1900	-0.358%	12,970,576	-3.980%
2025-10-02	89.9500	91.0000	88.2200	89.5100	-0.688%	14,575,377	-4.324%
2025-10-01	85.1900	90.7500	85.1900	90.1300	+7.387%	33,460,875	-4.982%
2025-09-30	78.4150	84.0000	78.3950	83.9300	+6.808%	21,636,633	+2.037%
2025-09-29	78.6000	78.8000	78.0300	78.5800	+0.025%	12,739,025	+8.984%
2025-09-26	78.7600	78.9600	77.6944	78.5600	+1.237%	12,205,423	+9.012%
2025-09-25	79.7800	79.8800	77.5800	77.6000	-2.598%	14,923,785	+10.361%
2025-09-24	79.9000	80.1150	79.3300	79.6700	-0.363%	11,804,176	+7.493%
2025-09-23	80.0900	81.1091	79.6650	79.9600	-0.547%	13,145,294	+7.104%
2025-09-22	81.7600	81.9400	80.2600	80.4000	-1.362%	11,986,448	+6.517%
2025-09-19	81.8050	82.4000	81.0000	81.5100	-0.025%	25,627,814	+5.067%
2025-09-18	81.2200	81.6850	80.8200	81.5300	+0.481%	10,458,876	+5.041%
2025-09-17	80.9800	82.2450	80.8004	81.1400	+0.062%	12,642,100	+5.546%
2025-09-16	81.0100	81.4800	80.5350	81.0900	+0.086%	10,065,901	+5.611%
2025-09-15	82.1100	82.7500	80.9200	81.0200	-2.162%	10,229,754	+5.702%
2025-09-12	84.6200	85.1800	82.8000	82.8100	-2.748%	9,939,451	+3.417%
2025-09-11	84.3400	85.5500	84.0000	85.1500	+1.333%	9,667,174	+0.575%
2025-09-10	84.2700	84.5700	83.5350	84.0300	-0.685%	13,073,268	+1.916%
2025-09-09	84.1800	84.8000	84.1300	84.6100	+0.618%	9,767,468	+1.217%
2025-09-08	84.1600	84.3200	82.8200	84.0900	-0.732%	13,111,165	+1.843%
2025-09-05	83.7900	85.2700	83.2500	84.7100	+0.785%	13,231,140	+1.098%
2025-09-04	84.2000	84.4100	83.0000	84.0500	-0.154%	12,554,844	+1.892%
2025-09-03	85.3700	85.8050	84.0716	84.1800	-1.521%	12,714,392	+1.734%
2025-09-02	84.5000	85.5000	84.3400	85.4800	+1.617%	11,642,713	+0.187%
2025-08-29	83.4200	84.2399	83.2800	84.1200	+1.094%	10,872,919	+1.807%
2025-08-28	84.2500	84.2500	82.6500	83.2100	-1.023%	14,485,303	+2.920%
2025-08-27	85.0700	85.4800	83.8750	84.0700	-1.082%	10,588,086	+1.867%
2025-08-26	85.5600	85.5900	84.6650	84.9900	-0.375%	14,062,690	+0.765%
2025-08-25	87.2100	87.3900	84.9500	85.3100	-2.358%	9,417,659	+0.387%
2025-08-22	87.5000	87.8350	86.7600	87.3700	+1.499%	11,977,434	-1.980%
2025-08-21	84.8800	87.3200	84.6000	86.0800	+1.677%	13,889,005	-0.511%
2025-08-20	85.3100	86.2500	84.5500	84.6600	-0.318%	8,904,738	+1.158%
2025-08-19	84.3750	85.8000	84.3750	84.9300	+0.843%	14,307,713	+0.836%
2025-08-18	84.2600	85.1450	84.0800	84.2200	+0.012%	8,273,573	+1.686%
2025-08-15	83.7200	84.7372	83.3600	84.2100	+1.752%	10,481,384	+1.698%
2025-08-14	82.0100	83.4000	81.6035	82.7600	+0.060%	10,217,602	+3.480%
2025-08-13	80.7500	82.8400	80.2000	82.7100	+3.001%	11,043,794	+3.542%
2025-08-12	80.4650	80.9400	79.6700	80.3000	+0.337%	7,857,120	+6.650%
2025-08-11	80.9600	81.6434	79.6300	80.0300	-0.818%	8,210,702	+7.010%
2025-08-08	80.1150	81.1700	80.1150	80.6900	+0.398%	6,882,894	+6.135%
2025-08-07	79.6500	80.8199	78.6500	80.3700	+1.171%	10,830,075	+6.557%
2025-08-06	80.2900	81.3200	79.2700	79.4400	-1.671%	13,028,688	+7.805%
2025-08-05	79.9000	81.1250	79.5650	80.7900	+1.165%	9,984,272	+6.003%
2025-08-04	79.0600	79.9900	78.4300	79.8600	+0.719%	13,380,721	+7.238%
2025-08-01	78.0200	79.8700	77.5300	79.2900	+1.498%	11,900,297	+8.009%
2025-07-31	80.8000	81.4850	77.8500	78.1200	-4.440%	19,813,303	+9.626%
2025-07-30	82.9100	83.5800	81.5150	81.7500	-1.065%	13,055,190	+4.758%
2025-07-29	79.8500	82.8850	76.6600	82.6300	-1.701%	27,826,419	+3.643%
2025-07-28	84.4700	84.9700	83.8700	84.0600	-0.767%	12,881,971	+1.880%
2025-07-25	84.1600	85.2200	83.8400	84.7100	+0.713%	10,058,807	+1.098%
2025-07-24	84.2000	84.5100	83.5200	84.1100	+0.155%	8,016,947	+1.819%
2025-07-23	82.6200	84.1400	82.4100	83.9800	+2.904%	11,542,091	+1.977%
2025-07-22	79.8700	81.7650	79.8700	81.6100	+2.900%	10,570,988	+4.938%
2025-07-21	80.1550	80.3100	78.9500	79.3100	-0.813%	11,620,844	+7.981%
2025-07-18	81.7000	81.9206	79.8550	79.9600	-1.914%	11,823,603	+7.104%
2025-07-17	81.9800	82.6600	81.3355	81.5200	-1.104%	8,984,797	+5.054%
2025-07-16	81.4550	82.6350	81.4550	82.4300	+1.116%	11,517,792	+3.894%
2025-07-15	83.7800	84.3600	81.3010	81.5200	-2.570%	10,826,957	+5.054%
2025-07-14	83.4250	84.3000	83.1100	83.6700	+0.372%	10,368,747	+2.354%
2025-07-11	84.0200	84.1300	82.2600	83.3600	-0.786%	9,717,398	+2.735%
2025-07-10	83.6400	85.0000	83.1700	84.0200	+0.370%	14,728,600	+1.928%
2025-07-09	82.3800	84.4800	81.8900	83.7100	+2.876%	18,394,620	+2.306%
2025-07-08	80.9400	82.3800	80.3400	81.3700	+0.581%	12,752,907	+5.248%
2025-07-07	80.9500	81.5400	80.1500	80.9000	-0.037%	15,777,353	+5.859%
2025-07-03	82.5500	82.6048	80.7000	80.9300	-1.772%	7,734,439	+5.820%
2025-07-02	82.0600	82.8100	81.8935	82.3900	+0.709%	16,052,701	+3.945%
2025-07-01	78.9600	83.0700	78.6000	81.8100	+3.348%	21,800,790	+4.682%
2025-06-30	79.2500	79.3900	78.3800	79.1600	+0.076%	13,895,183	+8.186%
2025-06-27	79.0600	79.5400	78.1350	79.1000	+0.343%	60,202,470	+8.268%
2025-06-26	79.8400	80.2500	78.3700	78.8300	-1.054%	13,760,098	+8.639%
2025-06-25	79.6400	80.1158	79.1600	79.6700	-0.809%	12,753,181	+7.493%
2025-06-24	80.3700	81.4600	79.0900	80.3200	+0.200%	15,906,441	+6.624%
2025-06-23	79.2400	80.2200	78.9900	80.1600	+1.391%	18,553,809	+6.836%
2025-06-20	79.2450	79.9150	78.6000	79.0600	-0.290%	34,052,298	+8.323%
2025-06-18	78.0500	80.3100	77.1000	79.2900	+1.290%	23,803,430	+8.009%
2025-06-17	80.2800	80.7000	78.1850	78.2800	-3.310%	14,040,588	+9.402%
2025-06-16	80.8800	81.3500	79.7100	80.9600	-0.918%	12,569,440	+5.781%
2025-06-13	81.6500	82.4400	81.4500	81.7100	-0.134%	14,550,530	+4.810%
2025-06-12	80.1900	82.1100	80.0700	81.8200	+1.868%	13,169,179	+4.669%
2025-06-11	81.3500	81.6800	79.9800	80.3200	-1.266%	11,803,341	+6.624%
2025-06-10	79.3400	81.8800	79.3300	81.3500	+2.546%	13,254,093	+5.274%
2025-06-09	79.6100	80.4050	78.6700	79.3300	+0.456%	18,305,764	+7.954%
2025-06-06	78.3000	79.4900	78.2100	78.9700	+1.739%	9,863,134	+8.446%
2025-06-05	78.4100	78.5450	77.2500	77.6200	-0.830%	13,996,570	+10.332%
2025-06-04	77.4740	79.1350	77.3300	78.2700	+1.465%	13,009,326	+9.416%
2025-06-03	75.9950	77.1850	75.4350	77.1400	+1.167%	18,139,184	+11.019%
2025-06-02	77.0200	77.0200	75.4000	76.2500	-0.768%	11,271,832	+12.315%
2025-05-30	76.9400	77.5600	75.5900	76.8400	+0.576%	20,641,472	+11.452%
2025-05-29	75.6900	77.0000	75.6900	76.4000	+0.302%	10,787,284	+12.094%
2025-05-28	77.4300	77.7250	75.5900	76.1700	-1.830%	12,293,150	+12.433%
2025-05-27	78.0150	78.2000	77.0500	77.5900	+0.013%	11,884,517	+10.375%
2025-05-23	77.5450	77.9000	77.0800	77.5800	-0.334%	10,902,223	+10.389%
2025-05-22	76.7200	78.3600	76.6800	77.8400	+1.117%	11,799,978	+10.021%
2025-05-21	77.7650	78.1000	76.8700	76.9800	-1.270%	11,879,467	+11.250%
2025-05-20	77.5450	79.1800	77.4216	77.9700	+0.958%	13,262,433	+9.837%
2025-05-19	75.9600	77.2500	75.6900	77.2300	+1.538%	11,682,618	+10.890%
2025-05-16	74.9850	76.1650	74.3675	76.0600	+1.684%	15,021,784	+12.595%
2025-05-15	73.7700	74.8100	73.3100	74.8000	+1.810%	15,274,781	+14.492%
2025-05-14	77.4600	77.4600	73.3200	73.4700	-4.124%	23,721,801	+16.565%
2025-05-13	76.9500	78.5500	76.5600	76.6300	-4.725%	23,353,178	+11.758%
2025-05-12	75.9200	81.2700	75.8300	80.4300	+5.871%	21,761,068	+6.478%
2025-05-09	77.9600	78.4500	75.8200	75.9700	-2.164%	15,614,536	+12.729%
2025-05-08	78.5000	78.8000	76.9300	77.6500	-1.858%	15,059,051	+10.290%
2025-05-07	79.6200	79.9000	78.7600	79.1200	+0.101%	12,227,179	+8.241%
2025-05-06	82.4700	82.4800	78.2901	79.0400	-4.587%	16,991,068	+8.350%
2025-05-05	83.2300	83.5800	81.9100	82.8400	-0.409%	8,688,011	+3.380%
2025-05-02	84.1900	84.7100	82.9500	83.1800	-0.096%	11,755,592	+2.957%
2025-05-01	84.5050	84.5750	83.1700	83.2600	-2.277%	10,036,427	+2.859%
2025-04-30	85.2700	85.8300	83.7900	85.2000	+0.578%	13,825,117	+0.516%
2025-04-29	83.7800	85.6900	82.7500	84.7100	+1.827%	18,802,899	+1.098%
2025-04-28	83.0000	83.6800	82.4000	83.1900	+0.544%	14,240,982	+2.945%
2025-04-25	80.1700	83.2800	78.0600	82.7400	+3.632%	28,377,956	+3.505%
2025-04-24	78.2800	79.9700	76.0300	79.8400	+1.397%	18,471,542	+7.265%
2025-04-23	78.5000	80.2000	78.0000	78.7400	-0.291%	17,935,744	+8.763%
2025-04-22	78.0250	79.0400	77.6600	78.9700	+1.439%	12,918,169	+8.446%
2025-04-21	78.0800	78.1900	76.9900	77.8500	-0.192%	11,009,959	+10.006%
2025-04-17	76.8900	78.7500	76.8800	78.0000	+2.014%	21,416,485	+9.795%
2025-04-16	78.4700	78.6900	75.9300	76.4600	-2.462%	16,551,293	+12.006%
2025-04-15	79.5500	79.9600	77.7200	78.3900	-0.985%	16,042,488	+9.249%
2025-04-14	80.0200	80.0200	78.3600	79.1700	-0.013%	15,796,686	+8.172%
2025-04-11	77.8700	79.4400	76.3500	79.1800	+2.102%	16,194,426	+8.159%
2025-04-10	80.6100	81.1200	75.9600	77.5500	-5.323%	19,466,863	+10.432%
2025-04-09	76.7600	81.9900	76.0000	81.9100	+3.749%	22,928,259	+4.554%
2025-04-08	83.2100	83.2700	77.5400	78.9500	-2.747%	20,571,573	+8.474%
2025-04-07	81.0100	83.2100	79.3000	81.1800	-0.356%	26,581,980	+5.494%
2025-04-04	86.1200	86.2700	81.0800	81.4700	-5.695%	22,965,747	+5.118%
2025-04-03	88.7300	88.9000	86.2600	86.3900	-0.242%	12,684,130	-0.868%
2025-04-02	86.8800	87.0700	85.3200	86.6000	-0.597%	10,590,843	-1.109%
2025-04-01	89.7500	89.7500	86.6100	87.1200	-2.941%	13,922,105	-1.699%
2025-03-31	89.2500	90.2650	88.3700	89.7600	+0.594%	15,002,990	-4.590%
2025-03-28	88.2000	90.1400	87.6701	89.2300	+1.861%	12,393,480	-4.023%
2025-03-27	88.5000	88.5550	87.3800	87.6000	-0.579%	12,931,936	-2.237%
2025-03-26	88.2400	89.3200	87.3100	88.1100	+0.273%	13,470,188	-2.803%
2025-03-25	92.3100	92.3100	87.0800	87.8700	-4.810%	20,453,663	-2.538%
2025-03-24	92.9000	93.1100	91.5600	92.3100	-0.859%	14,141,582	-7.226%
2025-03-21	94.5800	94.6800	93.0700	93.1100	-1.710%	64,402,513	-8.023%
2025-03-20	93.9950	95.1600	93.6800	94.7300	+0.755%	12,875,064	-9.596%
2025-03-19	95.2500	95.4300	93.6400	94.0200	-0.739%	10,025,188	-8.913%
2025-03-18	95.2250	95.4100	93.8400	94.7200	-0.074%	8,332,686	-9.586%
2025-03-17	93.6450	95.2956	93.0800	94.7900	+0.233%	11,305,821	-9.653%
2025-03-14	94.2800	94.8750	93.4500	94.5700	-0.148%	11,800,132	-9.443%
2025-03-13	93.4000	96.3400	93.4000	94.7100	+1.457%	15,676,959	-9.577%
2025-03-12	94.0700	94.4000	92.8575	93.3500	-1.457%	10,904,530	-8.259%
2025-03-11	94.9800	95.3800	93.5800	94.7300	-0.525%	19,874,244	-9.596%
2025-03-10	94.6850	97.0000	94.6850	95.2300	+0.613%	16,340,405	-10.070%
2025-03-07	94.2600	97.3700	93.8500	94.6500	+0.691%	18,952,710	-9.519%
2025-03-06	93.1300	94.0500	91.7800	94.0000	+0.869%	11,120,659	-8.894%
2025-03-05	91.0800	93.4500	90.5000	93.1900	+0.681%	11,494,026	-8.102%
2025-03-04	93.5700	95.3600	92.3200	92.5600	-0.633%	14,896,694	-7.476%
2025-03-03	91.7750	93.2100	91.7750	93.1500	+0.976%	12,311,124	-8.062%
2025-02-28	90.7050	92.3500	90.7050	92.2500	+1.844%	14,515,865	-7.165%
2025-02-27	89.3500	90.9700	89.2500	90.5800	+1.343%	10,308,622	-5.454%
2025-02-26	91.3000	91.3700	88.8600	89.3800	-2.242%	13,205,047	-4.184%
2025-02-25	91.7500	93.0550	90.4400	91.4300	+0.175%	17,791,495	-6.333%
2025-02-24	89.7100	91.8500	88.9300	91.2700	+1.978%	18,016,977	-6.169%
2025-02-21	88.0000	89.5300	87.0100	89.5000	+2.076%	15,222,763	-4.313%
2025-02-20	85.9000	87.7000	85.9000	87.6800	+2.430%	14,511,148	-2.327%
2025-02-19	83.2400	85.6300	82.8500	85.6000	+2.773%	17,032,790	+0.047%
2025-02-18	81.1300	83.5900	81.0400	83.2900	+0.337%	23,696,530	+2.821%
2025-02-14	84.4150	84.7800	82.0939	83.0100	-1.670%	24,185,113	+3.168%
2025-02-13	85.5850	85.7000	84.3100	84.4200	-1.459%	19,132,362	+1.445%
2025-02-12	86.0700	86.6700	85.6100	85.6700	-1.005%	14,524,047	-0.035%
2025-02-11	86.0600	86.9900	85.7300	86.5400	+0.162%	19,770,162	-1.040%
2025-02-10	87.2000	87.9800	86.2700	86.4000	-1.008%	19,653,385	-0.880%
2025-02-07	87.5200	88.6000	87.1200	87.2800	-0.875%	15,533,196	-1.879%
2025-02-06	89.4100	89.5713	87.8400	88.0500	-1.807%	19,123,453	-2.737%
2025-02-05	90.3900	90.7400	87.9950	89.6700	-1.179%	21,441,279	-4.494%
2025-02-04	89.0000	91.2300	87.3300	90.7400	-9.069%	50,615,782	-5.620%
2025-02-03	98.1300	100.1500	98.0000	99.7900	+0.982%	12,836,499	-14.180%
2025-01-31	99.1000	100.0599	98.5800	98.8200	-0.131%	10,259,597	-13.337%
2025-01-30	99.4100	99.4100	98.2300	98.9500	+0.682%	9,883,539	-13.451%
2025-01-29	97.4200	99.1500	97.3900	98.2800	+0.852%	10,099,118	-12.861%
2025-01-28	97.3500	98.8800	96.5900	97.4500	-0.500%	12,485,857	-12.119%
2025-01-27	96.6300	98.6200	95.9800	97.9400	+2.501%	14,553,074	-12.559%
2025-01-24	96.7900	97.1000	95.4050	95.5500	-1.118%	12,027,246	-10.372%
2025-01-23	96.1100	97.1550	95.2200	96.6300	+0.993%	11,226,316	-11.373%
2025-01-22	95.9550	97.0000	95.1500	95.6800	-0.582%	12,595,215	-10.493%
2025-01-21	98.0800	98.2700	95.7600	96.2400	-1.716%	16,147,675	-11.014%
2025-01-17	100.4700	100.4700	97.9200	97.9200	-2.761%	15,077,716	-12.541%
2025-01-16	100.4400	100.8950	99.9500	100.7000	+0.609%	7,487,952	-14.955%
2025-01-15	100.0950	100.8200	99.6100	100.0900	+0.442%	8,893,566	-14.437%
2025-01-14	101.2600	101.4900	99.0100	99.6500	-1.317%	9,441,452	-14.059%
2025-01-13	99.4600	101.1590	98.9900	100.9800	+1.743%	7,243,000	-15.191%
2025-01-10	99.2100	100.4050	98.8100	99.2500	-0.601%	9,165,080	-13.713%
2025-01-08	100.7000	100.7700	98.0500	99.8500	-1.158%	8,412,736	-14.231%
2025-01-07	100.1300	102.9700	100.0500	101.0200	+1.304%	10,685,166	-15.225%
2025-01-06	98.7700	100.3300	98.4200	99.7200	+0.585%	8,915,535	-14.120%
2025-01-03	99.3400	99.7500	98.6900	99.1400	-0.030%	5,639,843	-13.617%
2025-01-02	100.2800	100.3500	98.8300	99.1700	-0.312%	5,837,235	-13.643%
2024-12-31	98.5000	99.5300	98.4340	99.4800	+1.128%	6,328,082	-13.912%
2024-12-30	99.5700	99.5700	98.2700	98.3700	-1.334%	6,651,837	-12.941%
2024-12-27	99.5000	100.3500	99.2400	99.7000	-0.170%	5,956,499	-14.102%
2024-12-26	99.0900	99.9400	98.9200	99.8700	+0.422%	4,635,849	-14.249%
2024-12-24	99.2200	99.6400	98.7950	99.4500	+0.081%	3,848,632	-13.886%
2024-12-23	99.0900	99.5900	98.2009	99.3700	+1.346%	8,130,907	-13.817%
2024-12-20	98.8300	99.6800	97.9000	98.0500	-1.477%	22,423,073	-12.657%
2024-12-19	98.5600	99.9350	97.8200	99.5200	+1.200%	11,431,819	-13.947%
2024-12-18	100.1900	101.5000	98.2700	98.3400	-1.719%	10,537,059	-12.914%
2024-12-17	99.9000	100.8000	99.3600	100.0600	0.000%	13,420,864	-14.411%
2024-12-16	101.2530	102.2800	100.0500	100.0600	-1.902%	11,095,110	-14.411%
2024-12-13	101.1300	102.5700	100.5300	102.0000	+0.741%	9,700,667	-16.039%
2024-12-12	101.6900	103.0000	100.1200	101.2500	+1.504%	9,354,163	-15.417%
2024-12-11	100.7000	101.4500	99.2600	99.7500	-1.238%	13,835,740	-14.145%
2024-12-10	103.7700	103.7700	100.7400	101.0000	-2.688%	10,482,740	-15.208%
2024-12-09	102.8600	105.0681	102.3300	103.7900	+0.679%	17,404,020	-17.487%
2024-12-06	103.6050	103.9450	102.6900	103.0900	-0.444%	11,383,986	-16.927%
2024-12-05	101.4900	104.1400	101.3500	103.5500	+2.151%	10,865,071	-17.296%
2024-12-04	102.0300	102.0900	101.0500	101.3700	-0.471%	9,099,389	-15.517%
2024-12-03	100.7500	102.4500	100.6200	101.8500	+1.232%	9,831,241	-15.916%
2024-12-02	101.7300	101.8500	100.4600	100.6100	-1.013%	8,747,545	-14.879%
2024-11-29	102.8750	103.0400	101.5300	101.6400	-1.435%	5,566,318	-15.742%
2024-11-27	101.6500	103.4500	101.6400	103.1200	+1.476%	9,246,029	-16.951%
2024-11-26	101.4800	101.8000	99.7000	101.6200	+0.455%	8,394,454	-15.725%
2024-11-25	100.0850	101.7400	99.5100	101.1600	+1.996%	31,884,792	-15.342%
2024-11-22	100.3300	101.7850	98.9300	99.1800	-0.681%	13,549,618	-13.652%
2024-11-21	97.7200	100.4800	96.9500	99.8600	+2.484%	14,637,673	-14.240%
2024-11-20	96.9800	98.8400	96.6600	97.4400	+0.932%	10,853,496	-12.110%
2024-11-19	96.7300	97.5500	95.2600	96.5400	-0.021%	12,492,321	-11.291%
2024-11-18	96.5600	97.2900	95.4200	96.5600	+0.260%	11,481,312	-11.309%
2024-11-15	97.9200	97.9200	94.4800	96.3100	-2.084%	15,964,599	-11.079%
2024-11-14	99.1800	99.4000	97.9500	98.3600	-0.142%	8,388,782	-12.932%
2024-11-13	98.5100	99.4500	97.9000	98.5000	-0.081%	8,605,028	-13.056%
2024-11-12	100.7600	100.7700	98.5000	98.5800	-2.134%	11,910,620	-13.126%
2024-11-11	102.5300	103.4000	100.4600	100.7300	-2.128%	9,766,613	-14.981%
2024-11-08	101.4800	103.2300	101.0000	102.9200	+1.730%	8,889,469	-16.790%
2024-11-07	101.4400	101.6900	100.8500	101.1700	+0.437%	7,587,174	-15.350%
2024-11-06	103.1800	103.2300	100.6000	100.7300	-0.905%	9,185,866	-14.981%
2024-11-05	101.3600	101.7300	100.5200	101.6500	-0.216%	6,535,471	-15.750%
2024-11-04	102.0000	102.5300	100.9450	101.8700	-0.010%	8,939,095	-15.932%
2024-11-01	101.7800	102.7200	101.2100	101.8800	-0.430%	9,416,903	-15.940%
2024-10-31	100.9300	103.2300	98.6000	102.3200	-2.394%	16,835,341	-16.302%
2024-10-30	103.4600	105.0000	102.9000	104.8300	+1.060%	13,226,749	-18.306%
2024-10-29	104.3150	105.1100	103.7000	103.7300	-0.480%	8,351,620	-17.440%
2024-10-28	104.6000	105.0000	103.9300	104.2300	+0.240%	6,292,126	-17.836%
2024-10-25	106.4900	106.4900	103.8600	103.9800	-1.794%	8,791,922	-17.638%
2024-10-24	106.0500	106.6200	105.2600	105.8800	-0.470%	7,921,326	-19.116%
2024-10-23	106.7400	107.3623	106.2000	106.3800	-0.244%	7,579,786	-19.496%
2024-10-22	105.9100	106.9000	105.7100	106.6400	+0.282%	9,914,000	-19.692%
2024-10-21	109.0800	109.1700	106.1800	106.3400	-2.171%	10,795,904	-19.466%
2024-10-18	109.9000	109.9200	108.5550	108.7000	-0.957%	8,898,723	-21.214%
2024-10-17	110.1350	110.1900	109.5000	109.7500	-0.607%	8,458,438	-21.968%
2024-10-16	111.0000	111.2000	109.0200	110.4200	-0.995%	8,657,368	-22.442%
2024-10-15	109.9600	111.5800	109.8900	111.5300	+1.677%	8,779,313	-23.213%
2024-10-14	109.4300	110.0650	108.6800	109.6900	-0.036%	6,877,275	-21.925%
2024-10-11	109.1000	109.9150	107.9000	109.7300	+0.302%	8,406,208	-21.954%
2024-10-10	110.7000	110.8300	109.1700	109.4000	-0.789%	5,824,873	-21.718%
2024-10-09	108.4100	110.3000	108.2000	110.2700	+1.613%	8,470,974	-22.336%
2024-10-08	107.9700	108.7500	107.8100	108.5200	-0.064%	8,331,247	-21.084%
2024-10-07	109.6950	110.9800	108.1800	108.5900	-1.075%	8,448,478	-21.135%
2024-10-04	109.4900	110.3000	109.3900	109.7700	-0.372%	8,814,513	-21.982%
2024-10-03	111.8200	112.0800	109.8250	110.1800	-1.695%	9,880,638	-22.273%
2024-10-02	114.5500	114.6000	111.9800	112.0800	-2.318%	8,849,913	-23.590%
2024-10-01	113.9600	114.7900	113.1100	114.7400	+1.039%	7,015,286	-25.362%
2024-09-30	113.6100	114.0100	112.7000	113.5600	-0.114%	9,964,606	-24.586%
2024-09-27	113.1700	114.3400	113.0000	113.6900	+0.531%	11,585,895	-24.672%
2024-09-26	113.8800	114.0000	112.9300	113.0900	-1.429%	10,808,010	-24.273%
2024-09-25	115.3000	116.0200	114.6200	114.7300	-0.200%	7,273,374	-25.355%
2024-09-24	115.8500	116.2600	114.3200	114.9600	-0.579%	9,608,405	-25.505%
2024-09-23	117.2000	118.1600	115.5200	115.6300	-1.314%	6,371,874	-25.936%
2024-09-20	117.2700	117.5000	116.4100	117.1700	-0.051%	18,667,655	-26.910%
2024-09-19	118.9000	119.2000	116.2900	117.2300	-1.188%	9,055,262	-26.947%
2024-09-18	118.2000	119.3800	117.8700	118.6400	+0.296%	8,621,999	-27.815%
2024-09-17	118.9700	119.1400	117.7300	118.2900	+0.280%	5,749,407	-27.602%
2024-09-16	115.8000	118.3700	115.8000	117.9600	+1.813%	7,646,243	-27.399%
2024-09-13	116.0900	116.7700	115.0000	115.8600	+0.529%	6,448,474	-26.083%
2024-09-12	114.4700	115.5050	114.0400	115.2500	+0.471%	6,791,167	-25.692%
2024-09-11	114.9400	115.8900	114.2700	114.7100	-0.538%	6,778,568	-25.342%
2024-09-10	115.2100	116.0900	113.3300	115.3300	-0.069%	10,847,777	-25.744%
2024-09-09	113.1500	116.9000	112.4100	115.4100	-2.062%	14,498,622	-25.795%
2024-09-06	119.0950	120.3000	117.6500	117.8400	-0.632%	8,279,274	-27.325%
2024-09-05	116.6100	120.0700	116.3500	118.5900	+2.409%	11,391,066	-27.785%
2024-09-04	116.6600	116.7300	114.4700	115.8000	-0.669%	7,395,856	-26.045%
2024-09-03	118.2600	118.8400	116.4200	116.5800	-1.579%	7,406,391	-26.540%
2024-08-30	117.2700	118.7500	117.1500	118.4500	+0.843%	7,690,517	-27.699%
2024-08-29	117.9300	118.3950	116.7901	117.4600	+0.051%	6,975,383	-27.090%
2024-08-28	116.6000	118.0200	116.2350	117.4000	+0.773%	5,021,640	-27.053%
2024-08-27	116.2700	116.6200	115.2501	116.5000	+0.198%	5,353,235	-26.489%
2024-08-26	116.7300	117.9000	116.1600	116.2700	-0.283%	5,383,906	-26.344%
2024-08-23	116.8000	116.8050	115.9200	116.6000	+0.043%	6,548,054	-26.552%
2024-08-22	116.3000	116.7200	115.2200	116.5500	+0.448%	6,506,666	-26.521%
2024-08-21	114.7800	116.6000	114.5500	116.0300	+0.773%	7,935,581	-26.192%
2024-08-20	114.7600	115.3000	114.5500	115.1400	+0.629%	5,233,015	-25.621%
2024-08-19	113.6600	114.6000	113.3100	114.4200	+0.660%	6,001,333	-25.153%
2024-08-16	113.6100	113.7200	112.6200	113.6700	+0.318%	8,998,270	-24.659%
2024-08-15	114.1700	114.5000	112.5650	113.3100	-0.238%	9,351,833	-24.420%
2024-08-14	113.6600	113.9300	111.5100	113.5800	-0.708%	10,856,406	-24.599%
2024-08-13	113.5700	114.8650	112.8400	114.3900	+0.802%	8,903,287	-25.133%
2024-08-12	114.7100	114.7100	113.1100	113.4800	-0.934%	6,360,010	-24.533%
2024-08-09	113.7800	114.7200	112.8700	114.5500	+0.553%	5,777,731	-25.238%
2024-08-08	112.9200	114.2300	112.5700	113.9200	+1.271%	7,783,832	-24.824%
2024-08-07	111.6800	112.5450	110.7200	112.4900	+1.206%	9,316,371	-23.869%
2024-08-06	112.3000	113.0800	110.9200	111.1500	-1.033%	9,377,199	-22.951%
2024-08-05	114.9500	115.1200	111.3400	112.3100	-2.509%	13,016,922	-23.747%
2024-08-02	115.1600	117.3000	114.3600	115.2000	+1.212%	15,733,138	-25.660%
2024-08-01	113.1250	114.4700	111.4050	113.8200	+0.610%	13,729,807	-24.758%
2024-07-31	116.0000	117.8400	112.2200	113.1300	-1.839%	22,705,280	-24.299%
2024-07-30	123.4800	123.9400	113.9101	115.2500	-9.806%	35,501,339	-25.692%
2024-07-29	125.7750	127.9900	124.9200	127.7800	+2.012%	9,028,300	-32.979%
2024-07-26	127.2350	128.7300	125.0500	125.2600	-0.469%	5,965,477	-31.630%
2024-07-25	126.0300	127.8500	125.7100	125.8500	-0.056%	7,170,697	-31.951%
2024-07-24	124.9700	126.1700	124.6750	125.9200	+1.238%	6,132,656	-31.989%
2024-07-23	124.9900	125.6200	124.1800	124.3800	-1.042%	4,185,926	-31.146%
2024-07-22	125.9500	126.4900	125.0300	125.6900	-0.064%	3,785,152	-31.864%
2024-07-19	125.3000	126.9900	125.1800	125.7700	+1.223%	6,625,599	-31.907%
2024-07-18	125.3000	125.5950	122.3700	124.2500	-1.303%	9,204,933	-31.074%
2024-07-17	125.4700	126.6900	124.5600	125.8900	+0.359%	7,484,362	-31.972%
2024-07-16	127.8700	129.0300	125.2000	125.4400	-2.092%	7,974,207	-31.728%
2024-07-15	128.0000	128.3400	127.2000	128.1200	+0.282%	6,279,537	-33.156%
2024-07-12	129.4000	129.9300	127.3200	127.7600	-0.938%	5,989,819	-32.968%
2024-07-11	127.6100	129.1200	127.5900	128.9700	+1.312%	6,633,765	-33.597%
2024-07-10	125.8800	127.4800	125.8300	127.3000	+1.000%	4,432,850	-32.726%
2024-07-09	125.2400	126.0950	123.7000	126.0400	+0.207%	6,105,188	-32.053%
2024-07-08	126.8000	127.4550	125.3300	125.7800	-0.530%	5,461,318	-31.913%
2024-07-05	126.5300	126.6000	124.9100	126.4500	+0.477%	6,448,492	-32.274%
2024-07-03	127.6900	127.9400	125.3000	125.8500	-1.464%	3,939,698	-31.951%
2024-07-02	128.2100	128.2400	126.6600	127.7200	-0.141%	5,497,830	-32.947%
2024-07-01	125.3800	129.1900	125.1000	127.9000	+3.312%	11,437,473	-33.041%
2024-06-28	129.5400	130.9700	120.8700	123.8000	-4.637%	54,603,700	-30.824%
2024-06-27	131.9900	132.2900	126.7800	129.8200	-1.278%	11,350,263	-34.032%
2024-06-26	133.3800	133.4300	131.4900	131.5000	-1.068%	6,904,733	-34.875%
2024-06-25	133.1200	134.6300	132.6039	132.9200	-0.030%	6,039,274	-35.570%
2024-06-24	131.2700	133.3100	130.9250	132.9600	+1.714%	6,891,548	-35.590%
2024-06-21	130.1700	131.2000	129.0900	130.7200	+0.810%	16,172,756	-34.486%
2024-06-20	127.3900	130.4263	126.7500	129.6700	+1.313%	9,363,281	-33.955%
2024-06-18	128.2700	128.7300	127.0901	127.9900	+0.384%	6,320,440	-33.089%
2024-06-17	128.2100	128.9400	127.3700	127.5000	-1.529%	7,416,914	-32.831%
2024-06-14	129.1600	129.8700	128.6500	129.4800	+0.085%	5,433,760	-33.859%
2024-06-13	130.0200	130.1200	128.5901	129.3700	-0.637%	4,451,081	-33.802%
2024-06-12	132.7000	132.7100	130.1631	130.2000	-1.244%	5,647,867	-34.224%
2024-06-11	131.0000	132.1700	129.7400	131.8400	+0.266%	8,982,047	-35.042%
2024-06-10	130.6300	131.6800	129.6500	131.4900	+0.628%	5,280,215	-34.870%
2024-06-07	130.3500	131.3700	130.2100	130.6700	+0.115%	4,727,144	-34.461%
2024-06-06	129.1600	130.9300	128.9000	130.5200	+0.827%	7,939,567	-34.386%
2024-06-05	128.4800	129.9400	128.0700	129.4500	+0.575%	4,884,297	-33.843%
2024-06-04	127.1500	129.3599	126.8800	128.7100	+0.226%	6,120,114	-33.463%
2024-06-03	125.7700	128.9500	125.7700	128.4200	+2.294%	7,427,704	-33.313%
2024-05-31	125.1300	126.6100	124.5500	125.5400	+0.811%	16,837,618	-31.783%
2024-05-30	125.9800	127.8500	122.7000	124.5300	-1.088%	12,121,700	-31.229%
2024-05-29	126.1400	126.4500	125.2750	125.9000	-0.151%	8,026,173	-31.978%
2024-05-28	128.8400	129.0800	125.7400	126.0900	-2.626%	10,151,595	-32.080%
2024-05-24	131.4500	131.4500	129.1600	129.4900	-1.221%	5,569,920	-33.864%
2024-05-23	130.9000	131.9200	130.3100	131.0900	-0.008%	5,416,660	-34.671%
2024-05-22	130.1700	131.6000	130.1500	131.1000	+0.260%	4,329,193	-34.676%
2024-05-21	131.6800	132.7900	130.4800	130.7600	-0.176%	5,280,473	-34.506%
2024-05-20	130.8100	131.7400	130.6500	130.9900	-0.152%	4,333,726	-34.621%
2024-05-17	130.6900	131.3200	129.8100	131.1900	+0.237%	7,203,473	-34.721%
2024-05-16	131.3700	131.7800	130.7900	130.8800	-0.645%	5,270,911	-34.566%
2024-05-15	128.8800	131.9650	128.7200	131.7300	+2.386%	7,156,188	-34.988%
2024-05-14	129.2000	129.2000	128.0269	128.6600	-0.487%	6,055,317	-33.437%
2024-05-13	129.5100	129.7100	128.0200	129.2900	-0.592%	6,920,607	-33.761%
2024-05-10	130.8200	130.8800	129.9500	130.0600	-0.131%	5,540,149	-34.153%
2024-05-09	128.9400	130.5000	128.9400	130.2300	+0.525%	9,038,061	-34.239%
2024-05-08	130.5800	131.5100	129.3300	129.5500	-0.637%	6,580,073	-33.894%
2024-05-07	127.1000	130.4250	127.0700	130.3800	+2.203%	6,415,640	-34.315%
2024-05-06	127.1800	127.7300	126.7600	127.5700	+0.047%	6,419,935	-32.868%
2024-05-03	128.0100	128.4800	127.1800	127.5100	-0.585%	6,089,425	-32.837%
2024-05-02	129.0600	129.6900	127.9850	128.2600	-0.419%	6,757,148	-33.229%
2024-05-01	128.6100	129.9300	127.8000	128.8000	-0.325%	5,312,586	-33.509%
2024-04-30	130.9200	130.9200	128.9800	129.2200	-0.692%	6,725,804	-33.725%
2024-04-29	131.7200	132.2000	129.3300	130.1200	-0.823%	6,658,105	-34.184%
2024-04-26	130.1300	131.9100	130.1300	131.2000	+0.367%	7,597,635	-34.726%
2024-04-25	129.6900	132.8000	128.7600	130.7200	+2.929%	12,026,715	-34.486%
2024-04-24	126.8150	127.5900	125.3500	127.0000	+0.095%	6,894,273	-32.567%
2024-04-23	128.1000	128.1000	126.7400	126.8800	-0.047%	6,663,257	-32.503%

document.getElementById("qShCyJ").onerror = function(){this.style.display='none';}; .dark-mode .dsqZK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsqZK9{ color: #333333; background-color: white; border: 2px solid #333333; }MRKMerck & Co., Inc.stock NYSE

MRK
Merck & Co., Inc.
stock NYSE