Merck & Co., Inc. (NEO:MRK)
Canada
· Delayed Price · Currency is CAD 19.03
+0.75 (4.10%)
Apr 25, 2025, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.28 | 19.08 | 18.07 | 19.03 | - | 4.10% | 21,505 |
| Apr 24, 2025 | 18.22 | 18.28 | 17.60 | 18.28 | - | 0.88% | 45,391 |
| Apr 23, 2025 | 18.43 | 18.43 | 18.00 | 18.12 | - | 0.28% | 6,304 |
| Apr 22, 2025 | 17.97 | 18.07 | 17.97 | 18.07 | - | 1.80% | 1,716 |
| Apr 21, 2025 | 17.93 | 17.94 | 17.74 | 17.75 | - | -0.95% | 3,658 |
| Apr 17, 2025 | 18.08 | 18.09 | 17.92 | 17.92 | - | 1.99% | 8,243 |
| Apr 16, 2025 | 17.83 | 17.85 | 17.50 | 17.57 | - | -2.44% | 8,995 |
| Apr 15, 2025 | 18.23 | 18.23 | 17.98 | 18.01 | - | -0.99% | 4,127 |
| Apr 14, 2025 | 18.35 | 18.35 | 18.10 | 18.19 | - | -0.38% | 2,353 |
| Apr 11, 2025 | 17.61 | 18.26 | 17.60 | 18.26 | - | 2.13% | 6,681 |
| Apr 10, 2025 | 18.22 | 18.22 | 17.60 | 17.88 | - | -4.69% | 6,835 |
| Apr 9, 2025 | 17.68 | 18.76 | 17.54 | 18.76 | - | 4.80% | 9,991 |
| Apr 8, 2025 | 18.88 | 18.88 | 17.89 | 17.90 | - | -4.12% | 4,228 |
| Apr 7, 2025 | 18.48 | 18.76 | 18.44 | 18.67 | - | -0.90% | 6,517 |
| Apr 4, 2025 | 19.36 | 19.45 | 18.72 | 18.84 | - | -5.37% | 7,335 |
| Apr 3, 2025 | 20.12 | 20.29 | 19.89 | 19.91 | - | -0.25% | 6,125 |
| Apr 2, 2025 | 19.97 | 19.97 | 19.68 | 19.96 | - | -0.55% | 5,271 |
| Apr 1, 2025 | 20.34 | 20.34 | 20.07 | 20.07 | - | -3.23% | 1,406 |
| Mar 31, 2025 | 20.44 | 20.75 | 20.39 | 20.74 | - | 0.63% | 42,132 |
| Mar 28, 2025 | 20.59 | 20.70 | 20.59 | 20.61 | - | 2.08% | 2,129 |
| Mar 27, 2025 | 20.31 | 20.33 | 20.19 | 20.19 | - | -0.59% | 2,931 |
| Mar 26, 2025 | 20.38 | 20.50 | 20.31 | 20.31 | - | 0.59% | 1,993 |
| Mar 25, 2025 | 21.11 | 21.11 | 20.17 | 20.19 | - | -4.90% | 3,547 |
| Mar 24, 2025 | 21.34 | 21.34 | 21.13 | 21.23 | - | -2.35% | 8,890 |
| Mar 21, 2025 | 21.55 | 21.74 | 21.52 | 21.74 | - | -0.23% | 1,100 |
| Mar 20, 2025 | 21.84 | 21.84 | 21.79 | 21.79 | - | 0.28% | 620 |
| Mar 19, 2025 | 21.94 | 21.94 | 21.63 | 21.73 | - | -0.41% | 912 |
| Mar 18, 2025 | 22.02 | 22.02 | 21.76 | 21.82 | - | -0.41% | 1,071 |
| Mar 17, 2025 | 21.51 | 21.95 | 21.47 | 21.91 | - | 0.32% | 4,433 |
| Mar 14, 2025 | 21.64 | 21.84 | 21.64 | 21.84 | - | 0.05% | 1,864 |
| Mar 13, 2025 | 21.93 | 21.93 | 21.83 | 21.83 | - | 1.63% | 39,335 |
| Mar 12, 2025 | 21.68 | 21.68 | 21.48 | 21.48 | - | -1.74% | 276 |
| Mar 11, 2025 | 21.96 | 21.96 | 21.75 | 21.86 | - | -0.32% | 4,045 |
| Mar 10, 2025 | 21.98 | 22.29 | 21.93 | 21.93 | - | 0.41% | 3,594 |
| Mar 7, 2025 | 21.94 | 22.39 | 21.83 | 21.84 | - | 1.20% | 2,425 |
| Mar 6, 2025 | 21.40 | 21.58 | 21.33 | 21.58 | - | 0.42% | 2,676 |
| Mar 5, 2025 | 21.48 | 21.51 | 21.45 | 21.49 | - | 1.61% | 1,711 |
| Mar 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Mar 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | - | - |
| Feb 28, 2025 | 20.45 | 21.15 | 20.45 | 21.15 | - | 1.34% | 3,255 |
| Feb 27, 2025 | 20.62 | 20.91 | 20.61 | 20.87 | - | 1.26% | 2,909 |
| Feb 26, 2025 | 21.04 | 21.04 | 20.52 | 20.61 | - | -2.04% | 4,213 |
| Feb 25, 2025 | 21.19 | 21.36 | 20.95 | 21.04 | - | -0.09% | 11,053 |
| Feb 24, 2025 | 20.50 | 21.17 | 20.50 | 21.06 | - | 2.23% | 13,220 |
| Feb 21, 2025 | 20.19 | 20.60 | 20.13 | 20.60 | - | 1.93% | 6,567 |
| Feb 20, 2025 | 20.21 | 20.21 | 20.00 | 20.21 | - | 2.48% | 40,735 |
| Feb 19, 2025 | 19.23 | 19.72 | 19.18 | 19.72 | - | 2.60% | 14,921 |
| Feb 18, 2025 | 18.76 | 19.27 | 18.76 | 19.22 | - | 0.31% | 11,724 |
| Feb 14, 2025 | 19.53 | 19.53 | 18.96 | 19.16 | - | -1.74% | 8,675 |
| Feb 13, 2025 | 19.70 | 19.72 | 19.50 | 19.50 | - | -1.47% | 13,767 |