Merck & Co., Inc. (NEO:MRK)
Canada · Delayed Price · Currency is CAD 18.91
-0.30 (-1.56%)
Jul 29, 2025, 4:00 PM EDT
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 18.27 | 18.75 | 17.55 | 18.75 | - | -2.39% | 36,391 |
| Jul 28, 2025 | 19.38 | 19.38 | 19.21 | 19.21 | - | -0.83% | 5,442 |
| Jul 25, 2025 | 19.21 | 19.41 | 19.20 | 19.37 | - | 0.78% | 15,269 |
| Jul 24, 2025 | 19.23 | 19.26 | 19.06 | 19.22 | - | 0.37% | 11,838 |
| Jul 23, 2025 | 18.83 | 19.18 | 18.81 | 19.15 | - | 2.68% | 8,526 |
| Jul 22, 2025 | 18.27 | 18.68 | 18.27 | 18.65 | - | 2.81% | 9,824 |
| Jul 21, 2025 | 18.26 | 18.26 | 18.04 | 18.14 | - | -0.66% | 6,892 |
| Jul 18, 2025 | 18.70 | 18.70 | 18.26 | 18.26 | - | -2.09% | 4,087 |
| Jul 17, 2025 | 18.75 | 18.76 | 18.61 | 18.65 | - | -1.01% | 4,569 |
| Jul 16, 2025 | 18.77 | 18.87 | 18.74 | 18.84 | - | 0.96% | 7,496 |
| Jul 15, 2025 | 19.20 | 19.22 | 18.60 | 18.66 | - | -2.56% | 6,266 |
| Jul 14, 2025 | 19.08 | 19.18 | 19.08 | 19.15 | - | 0.68% | 5,485 |
| Jul 11, 2025 | 18.85 | 19.04 | 18.85 | 19.02 | - | -0.94% | 2,123 |
| Jul 10, 2025 | 19.05 | 19.37 | 19.03 | 19.20 | - | 0.42% | 7,631 |
| Jul 9, 2025 | 18.81 | 19.20 | 18.81 | 19.12 | - | 2.74% | 12,077 |
| Jul 8, 2025 | 18.70 | 18.79 | 18.44 | 18.61 | - | 0.54% | 11,076 |
| Jul 7, 2025 | 18.55 | 18.61 | 18.50 | 18.51 | - | -0.75% | 5,280 |
| Jul 4, 2025 | 18.65 | 18.65 | 18.25 | 18.65 | - | 0.81% | 1,271 |
| Jul 3, 2025 | 18.74 | 18.74 | 18.49 | 18.50 | - | -1.86% | 7,229 |
| Jul 2, 2025 | 18.67 | 18.96 | 18.67 | 18.85 | - | 4.03% | 12,101 |
| Jun 30, 2025 | 18.09 | 18.12 | 17.94 | 18.12 | - | 0.44% | 10,063 |
| Jun 27, 2025 | 18.14 | 18.16 | 17.87 | 18.04 | - | -0.11% | 7,149 |
| Jun 26, 2025 | 18.38 | 18.38 | 17.97 | 18.06 | - | -0.99% | 12,414 |
| Jun 25, 2025 | 18.39 | 18.39 | 18.12 | 18.24 | - | -0.87% | 3,970 |
| Jun 24, 2025 | 18.57 | 18.61 | 18.16 | 18.40 | - | 0.33% | 9,927 |
| Jun 23, 2025 | 18.12 | 18.34 | 18.12 | 18.34 | - | 1.16% | 8,132 |
| Jun 20, 2025 | 18.24 | 18.28 | 17.98 | 18.13 | - | -1.04% | 9,081 |
| Jun 19, 2025 | 19.19 | 19.19 | 18.15 | 18.32 | - | 0.88% | 4,520 |
| Jun 18, 2025 | 17.81 | 18.34 | 17.66 | 18.16 | - | 1.28% | 15,139 |
| Jun 17, 2025 | 18.47 | 18.47 | 17.90 | 17.93 | - | -3.39% | 10,932 |
| Jun 16, 2025 | 18.55 | 18.60 | 18.27 | 18.56 | - | -0.91% | 6,061 |
| Jun 13, 2025 | 18.79 | 18.83 | 18.69 | 18.73 | - | -0.05% | 14,300 |
| Jun 12, 2025 | 18.55 | 18.76 | 18.54 | 18.74 | - | 2.07% | 4,381 |
| Jun 11, 2025 | 18.64 | 18.64 | 18.33 | 18.36 | - | -1.34% | 13,645 |
| Jun 10, 2025 | 18.22 | 18.71 | 18.19 | 18.61 | - | 2.53% | 27,302 |
| Jun 9, 2025 | 18.30 | 18.40 | 18.03 | 18.15 | - | 0.33% | 12,439 |
| Jun 6, 2025 | 18.06 | 18.17 | 18.04 | 18.09 | - | 1.69% | 7,539 |
| Jun 5, 2025 | 17.89 | 17.93 | 17.70 | 17.79 | - | -0.89% | 6,287 |
| Jun 4, 2025 | 17.74 | 18.08 | 17.74 | 17.95 | - | 1.53% | 9,491 |
| Jun 3, 2025 | 17.35 | 17.68 | 17.35 | 17.68 | - | 1.14% | 5,270 |
| Jun 2, 2025 | 17.50 | 17.50 | 17.30 | 17.48 | - | -0.85% | 6,951 |
| May 30, 2025 | 17.52 | 17.74 | 17.52 | 17.63 | - | 0.74% | 10,823 |
| May 29, 2025 | 17.30 | 17.62 | 17.30 | 17.50 | - | 0.17% | 11,411 |
| May 28, 2025 | 17.82 | 17.82 | 17.35 | 17.47 | - | -1.74% | 7,634 |
| May 27, 2025 | 17.96 | 17.96 | 17.68 | 17.78 | - | -2.52% | 9,151 |
| May 26, 2025 | 18.16 | 18.26 | 18.16 | 18.24 | - | 2.41% | 723 |
| May 23, 2025 | 17.75 | 17.82 | 17.71 | 17.81 | - | -0.34% | 5,171 |
| May 22, 2025 | 17.74 | 17.96 | 17.62 | 17.87 | - | 1.19% | 10,739 |
| May 21, 2025 | 17.89 | 17.98 | 17.66 | 17.66 | - | -1.23% | 10,787 |
| May 20, 2025 | 17.72 | 18.11 | 17.25 | 17.88 | - | 2.46% | 13,315 |