Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	88.00	89.53	87.01	89.50	89.50	2.08%	15,614,569
Feb 20, 2025	85.90	87.70	85.90	87.68	87.68	2.43%	14,851,549
Feb 19, 2025	83.24	85.63	82.85	85.60	85.60	2.77%	17,435,060
Feb 18, 2025	81.13	83.59	81.04	83.29	83.29	0.34%	25,897,772
Feb 14, 2025	84.42	84.78	82.09	83.01	83.01	-1.67%	26,778,993
Feb 13, 2025	85.59	85.70	84.31	84.42	84.42	-1.46%	20,415,058
Feb 12, 2025	86.07	86.67	85.61	85.67	85.67	-1.01%	14,785,256
Feb 11, 2025	86.06	86.99	85.73	86.54	86.54	0.16%	20,922,343
Feb 10, 2025	87.20	87.98	86.27	86.40	86.40	-1.01%	21,212,053
Feb 7, 2025	87.52	88.60	87.12	87.28	87.28	-0.87%	15,814,967
Feb 6, 2025	89.41	89.57	87.84	88.05	88.05	-1.81%	19,509,701
Feb 5, 2025	90.39	90.74	88.00	89.67	89.67	-1.18%	21,670,599
Feb 4, 2025	89.00	91.23	87.33	90.74	90.74	-9.07%	50,837,558
Feb 3, 2025	98.13	100.15	98.00	99.79	99.79	0.98%	13,363,888
Jan 31, 2025	99.10	100.06	98.58	98.82	98.82	-0.13%	11,421,621
Jan 30, 2025	99.41	99.41	98.23	98.95	98.95	0.68%	10,164,720
Jan 29, 2025	97.42	99.15	97.39	98.28	98.28	0.85%	10,225,477
Jan 28, 2025	97.35	98.88	96.59	97.45	97.45	-0.50%	12,840,948
Jan 27, 2025	96.63	98.62	95.98	97.94	97.94	2.50%	15,093,381
Jan 24, 2025	96.79	97.10	95.41	95.55	95.55	-1.12%	12,244,790
Jan 23, 2025	96.11	97.16	95.22	96.63	96.63	0.99%	11,522,811
Jan 22, 2025	95.96	97.00	95.15	95.68	95.68	-0.58%	13,070,881
Jan 21, 2025	98.08	98.27	95.76	96.24	96.24	-1.72%	17,756,056
Jan 17, 2025	100.47	100.47	97.92	97.92	97.92	-2.76%	16,181,960
Jan 16, 2025	100.44	100.90	99.95	100.70	100.70	0.61%	7,749,642
Jan 15, 2025	100.10	100.82	99.61	100.09	100.09	0.44%	9,170,335
Jan 14, 2025	101.26	101.49	99.01	99.65	99.65	-1.32%	10,927,440
Jan 13, 2025	99.46	101.16	98.99	100.98	100.98	1.74%	8,168,081
Jan 10, 2025	99.21	100.41	98.81	99.25	99.25	-0.60%	11,328,770
Jan 8, 2025	100.70	100.77	98.05	99.85	99.85	-1.16%	8,654,722
Jan 7, 2025	100.13	102.97	100.05	101.02	101.02	1.30%	10,890,890
Jan 6, 2025	98.77	100.33	98.42	99.72	99.72	0.59%	10,111,144
Jan 3, 2025	99.34	99.75	98.69	99.14	99.14	-0.03%	6,072,551
Jan 2, 2025	100.28	100.35	98.83	99.17	99.17	-0.31%	6,153,261
Dec 31, 2024	98.50	99.53	98.43	99.48	99.48	1.13%	6,598,522
Dec 30, 2024	99.57	99.57	98.27	98.37	98.37	-1.33%	6,848,715
Dec 27, 2024	99.50	100.35	99.24	99.70	99.70	-0.17%	6,173,658
Dec 26, 2024	99.09	99.94	98.92	99.87	99.87	0.42%	4,760,750
Dec 24, 2024	99.22	99.64	98.80	99.45	99.45	0.08%	3,713,479
Dec 23, 2024	99.09	99.59	98.20	99.37	99.37	1.35%	8,460,460
Dec 20, 2024	98.83	99.68	97.90	98.05	98.05	-1.48%	29,289,741
Dec 19, 2024	98.56	99.94	97.82	99.52	99.52	1.20%	12,110,776
Dec 18, 2024	100.19	101.50	98.27	98.34	98.34	-1.72%	11,993,415
Dec 17, 2024	99.90	100.80	99.36	100.06	100.06	-	13,975,079
Dec 16, 2024	101.25	102.28	100.05	100.06	100.06	-1.90%	11,701,064
Dec 13, 2024	101.13	102.57	100.53	102.00	101.18	0.74%	10,118,226
Dec 12, 2024	101.69	103.00	100.12	101.25	100.44	1.50%	9,554,399
Dec 11, 2024	100.70	101.45	99.26	99.75	98.95	-1.24%	21,612,980
Dec 10, 2024	103.77	103.77	100.74	101.00	100.19	-2.69%	11,359,439
Dec 9, 2024	102.86	105.07	102.33	103.79	102.96	0.68%	19,162,467
Dec 6, 2024	103.61	103.95	102.69	103.09	102.26	-0.44%	11,470,665
Dec 5, 2024	101.49	104.14	101.35	103.55	102.72	2.15%	11,062,662
Dec 4, 2024	102.03	102.09	101.05	101.37	100.56	-0.47%	11,314,989
Dec 3, 2024	100.75	102.45	100.62	101.85	101.03	1.23%	11,395,586
Dec 2, 2024	101.73	101.85	100.46	100.61	99.80	-1.01%	13,703,135
Nov 29, 2024	102.88	103.04	101.53	101.64	100.82	-1.44%	6,081,177
Nov 27, 2024	101.65	103.45	101.64	103.12	102.29	1.48%	9,802,172
Nov 26, 2024	101.48	101.80	99.70	101.62	100.80	0.45%	9,324,084
Nov 25, 2024	100.09	101.74	99.51	101.16	100.35	2.00%	34,659,091
Nov 22, 2024	100.33	101.79	98.93	99.18	98.38	-0.68%	14,031,186
Nov 21, 2024	97.72	100.48	96.95	99.86	99.06	2.48%	15,670,302
Nov 20, 2024	96.98	98.84	96.66	97.44	96.66	0.93%	12,136,771
Nov 19, 2024	96.73	97.55	95.26	96.54	95.77	-0.02%	13,093,069
Nov 18, 2024	96.56	97.29	95.42	96.56	95.79	0.26%	14,140,329
Nov 15, 2024	97.92	97.92	94.48	96.31	95.54	-2.08%	16,464,508
Nov 14, 2024	99.18	99.40	97.95	98.36	97.57	-0.14%	8,704,483
Nov 13, 2024	98.51	99.45	97.90	98.50	97.71	-0.08%	8,869,661
Nov 12, 2024	100.76	100.77	98.50	98.58	97.79	-2.13%	12,282,887
Nov 11, 2024	102.53	103.40	100.46	100.73	99.92	-2.13%	10,075,257
Nov 8, 2024	101.48	103.23	101.00	102.92	102.09	1.73%	9,208,036
Nov 7, 2024	101.44	101.69	100.85	101.17	100.36	0.44%	8,676,105
Nov 6, 2024	103.18	103.23	100.60	100.73	99.92	-0.91%	9,551,335
Nov 5, 2024	101.36	101.73	100.52	101.65	100.83	-0.22%	6,741,403
Nov 4, 2024	102.00	102.53	100.95	101.87	101.05	-0.01%	9,182,560
Nov 1, 2024	101.78	102.72	101.21	101.88	101.06	-0.43%	10,180,978
Oct 31, 2024	100.93	103.23	98.60	102.32	101.50	-2.39%	17,413,051
Oct 30, 2024	103.46	105.00	102.90	104.83	103.99	1.06%	13,897,192
Oct 29, 2024	104.32	105.11	103.70	103.73	102.90	-0.48%	9,296,241
Oct 28, 2024	104.60	105.00	103.93	104.23	103.39	0.24%	6,968,944
Oct 25, 2024	106.49	106.49	103.86	103.98	103.15	-1.79%	9,625,498
Oct 24, 2024	106.05	106.62	105.26	105.88	105.03	-0.47%	8,295,933
Oct 23, 2024	106.74	107.36	106.20	106.38	105.53	-0.24%	8,271,659
Oct 22, 2024	105.91	106.90	105.71	106.64	105.78	0.28%	11,576,051
Oct 21, 2024	109.08	109.17	106.18	106.34	105.49	-2.17%	11,444,855
Oct 18, 2024	109.90	109.92	108.56	108.70	107.83	-0.96%	9,523,037
Oct 17, 2024	110.14	110.19	109.50	109.75	108.87	-0.61%	8,541,678
Oct 16, 2024	111.00	111.20	109.02	110.42	109.53	-1.00%	8,729,248
Oct 15, 2024	109.96	111.58	109.89	111.53	110.63	1.68%	9,109,498
Oct 14, 2024	109.43	110.07	108.68	109.69	108.81	-0.04%	8,130,716
Oct 11, 2024	109.10	109.92	107.90	109.73	108.85	0.30%	8,578,442
Oct 10, 2024	110.70	110.83	109.17	109.40	108.52	-0.79%	6,006,681
Oct 9, 2024	108.41	110.30	108.20	110.27	109.39	1.61%	8,627,785
Oct 8, 2024	107.97	108.75	107.81	108.52	107.65	-0.06%	8,832,415
Oct 7, 2024	109.70	110.98	108.18	108.59	107.72	-1.07%	8,654,772
Oct 4, 2024	109.49	110.30	109.39	109.77	108.89	-0.37%	9,721,325
Oct 3, 2024	111.82	112.08	109.83	110.18	109.30	-1.70%	10,280,553
Oct 2, 2024	114.55	114.60	111.98	112.08	111.18	-2.32%	9,041,754
Oct 1, 2024	113.96	114.79	113.11	114.74	113.82	1.04%	7,715,526
Sep 30, 2024	113.61	114.01	112.70	113.56	112.65	-0.11%	10,949,982
Sep 27, 2024	113.17	114.34	113.00	113.69	112.78	0.53%	11,920,112