Merck & Co., Inc. (NEO:MRK)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202518.2718.7517.5518.75--2.39%36,391
Jul 28, 202519.3819.3819.2119.21--0.83%5,442
Jul 25, 202519.2119.4119.2019.37-0.78%15,269
Jul 24, 202519.2319.2619.0619.22-0.37%11,838
Jul 23, 202518.8319.1818.8119.15-2.68%8,526
Jul 22, 202518.2718.6818.2718.65-2.81%9,824
Jul 21, 202518.2618.2618.0418.14--0.66%6,892
Jul 18, 202518.7018.7018.2618.26--2.09%4,087
Jul 17, 202518.7518.7618.6118.65--1.01%4,569
Jul 16, 202518.7718.8718.7418.84-0.96%7,496
Jul 15, 202519.2019.2218.6018.66--2.56%6,266
Jul 14, 202519.0819.1819.0819.15-0.68%5,485
Jul 11, 202518.8519.0418.8519.02--0.94%2,123
Jul 10, 202519.0519.3719.0319.20-0.42%7,631
Jul 9, 202518.8119.2018.8119.12-2.74%12,077
Jul 8, 202518.7018.7918.4418.61-0.54%11,076
Jul 7, 202518.5518.6118.5018.51--0.75%5,280
Jul 4, 202518.6518.6518.2518.65-0.81%1,271
Jul 3, 202518.7418.7418.4918.50--1.86%7,229
Jul 2, 202518.6718.9618.6718.85-4.03%12,101
Jun 30, 202518.0918.1217.9418.12-0.44%10,063
Jun 27, 202518.1418.1617.8718.04--0.11%7,149
Jun 26, 202518.3818.3817.9718.06--0.99%12,414
Jun 25, 202518.3918.3918.1218.24--0.87%3,970
Jun 24, 202518.5718.6118.1618.40-0.33%9,927
Jun 23, 202518.1218.3418.1218.34-1.16%8,132
Jun 20, 202518.2418.2817.9818.13--1.04%9,081
Jun 19, 202519.1919.1918.1518.32-0.88%4,520
Jun 18, 202517.8118.3417.6618.16-1.28%15,139
Jun 17, 202518.4718.4717.9017.93--3.39%10,932
Jun 16, 202518.5518.6018.2718.56--0.91%6,061
Jun 13, 202518.7918.8318.6918.73--0.05%14,300
Jun 12, 202518.5518.7618.5418.74-2.07%4,381
Jun 11, 202518.6418.6418.3318.36--1.34%13,645
Jun 10, 202518.2218.7118.1918.61-2.53%27,302
Jun 9, 202518.3018.4018.0318.15-0.33%12,439
Jun 6, 202518.0618.1718.0418.09-1.69%7,539
Jun 5, 202517.8917.9317.7017.79--0.89%6,287
Jun 4, 202517.7418.0817.7417.95-1.53%9,491
Jun 3, 202517.3517.6817.3517.68-1.14%5,270
Jun 2, 202517.5017.5017.3017.48--0.85%6,951
May 30, 202517.5217.7417.5217.63-0.74%10,823
May 29, 202517.3017.6217.3017.50-0.17%11,411
May 28, 202517.8217.8217.3517.47--1.74%7,634
May 27, 202517.9617.9617.6817.78--2.52%9,151
May 26, 202518.1618.2618.1618.24-2.41%723
May 23, 202517.7517.8217.7117.81--0.34%5,171
May 22, 202517.7417.9617.6217.87-1.19%10,739
May 21, 202517.8917.9817.6617.66--1.23%10,787
May 20, 202517.7218.1117.2517.88-2.46%13,315