Merck & Co., Inc. (MRK)
NYSE: MRK · Real-Time Price · USD
84.02
+0.31 (0.37%)
At close: Jul 10, 2025, 4:00 PM
83.52
-0.50 (-0.60%)
Pre-market: Jul 11, 2025, 6:22 AM EDT

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202583.6485.0083.1784.0284.020.37%14,429,333
Jul 9, 202582.3884.4881.8983.7183.712.88%18,394,620
Jul 8, 202580.9482.3880.3481.3781.370.58%12,752,907
Jul 7, 202580.9581.5480.1580.9080.90-0.04%15,777,353
Jul 3, 202582.5582.6180.7080.9380.93-1.77%7,734,538
Jul 2, 202582.0682.8181.8982.3982.390.71%16,052,701
Jul 1, 202578.9683.0778.6081.8181.813.35%21,800,790
Jun 30, 202579.2579.3978.3879.1679.160.08%13,895,183
Jun 27, 202579.0679.5478.1479.1079.100.34%60,202,470
Jun 26, 202579.8480.2578.3778.8378.83-1.05%13,760,098
Jun 25, 202579.6480.1279.1679.6779.67-0.81%12,753,181
Jun 24, 202580.3781.4679.0980.3280.320.20%15,906,441
Jun 23, 202579.2480.2278.9980.1680.161.39%18,553,809
Jun 20, 202579.2579.9278.6079.0679.06-0.29%34,052,298
Jun 18, 202578.0580.3177.1079.2979.291.29%23,803,430
Jun 17, 202580.2880.7078.1978.2878.28-3.31%14,040,588
Jun 16, 202580.8881.3579.7180.9680.96-0.92%12,569,440
Jun 13, 202581.6582.4481.4581.7180.90-0.13%14,550,530
Jun 12, 202580.1982.1180.0781.8281.011.87%13,169,179
Jun 11, 202581.3581.6879.9880.3279.52-1.27%11,803,341
Jun 10, 202579.3481.8879.3381.3580.542.55%13,254,093
Jun 9, 202579.6180.4178.6779.3378.540.46%18,305,764
Jun 6, 202578.3079.4978.2178.9778.191.74%9,863,134
Jun 5, 202578.4178.5577.2577.6276.85-0.83%13,996,570
Jun 4, 202577.4779.1477.3378.2777.501.46%13,009,326
Jun 3, 202576.0077.1975.4477.1476.381.17%18,139,184
Jun 2, 202577.0277.0275.4076.2575.50-0.77%11,271,832
May 30, 202576.9477.5675.5976.8476.080.58%20,641,472
May 29, 202575.6977.0075.6976.4075.640.30%10,787,284
May 28, 202577.4377.7375.5976.1775.42-1.83%12,293,150
May 27, 202578.0278.2077.0577.5976.820.01%11,884,517
May 23, 202577.5577.9077.0877.5876.81-0.33%10,902,223
May 22, 202576.7278.3676.6877.8477.071.12%11,799,978
May 21, 202577.7778.1076.8776.9876.22-1.27%11,879,467
May 20, 202577.5579.1877.4277.9777.200.96%13,262,433
May 19, 202575.9677.2575.6977.2376.471.54%11,682,618
May 16, 202574.9976.1774.3776.0675.311.68%15,021,784
May 15, 202573.7774.8173.3174.8074.061.81%15,274,781
May 14, 202577.4677.4673.3273.4772.74-4.12%23,721,801
May 13, 202576.9578.5576.5676.6375.87-4.72%23,353,178
May 12, 202575.9281.2775.8380.4379.635.87%21,761,068
May 9, 202577.9678.4575.8275.9775.22-2.16%15,614,536
May 8, 202578.5078.8076.9377.6576.88-1.86%15,059,051
May 7, 202579.6279.9078.7679.1278.340.10%12,227,179
May 6, 202582.4782.4878.2979.0478.26-4.59%16,991,068
May 5, 202583.2383.5881.9182.8482.02-0.41%8,688,011
May 2, 202584.1984.7182.9583.1882.36-0.10%11,755,592
May 1, 202584.5184.5883.1783.2682.44-2.28%10,036,427
Apr 30, 202585.2785.8383.7985.2084.360.58%13,825,117
Apr 29, 202583.7885.6982.7584.7183.871.83%18,802,899