Skip to main content
Merck & Co., Inc. (MRK)
NYSE: MRK · Real-Time Price · USD
113.09
-1.64 (-1.43%)
At close: Sep 26, 2024, 4:00 PM
113.00
-0.09 (-0.08%)
After-hours: Sep 26, 2024, 5:56 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024113.88114.00112.93113.09113.09-1.43%11,020,795
Sep 25, 2024115.30116.02114.62114.73114.73-0.20%7,902,444
Sep 24, 2024115.85116.26114.32114.96114.96-0.58%9,840,382
Sep 23, 2024117.20118.16115.52115.63115.63-1.31%6,665,286
Sep 20, 2024117.27117.50116.41117.17117.17-0.05%21,200,972
Sep 19, 2024118.90119.20116.29117.23117.23-1.19%9,963,048
Sep 18, 2024118.20119.38117.87118.64118.640.30%11,135,564
Sep 17, 2024118.97119.14117.73118.29118.290.28%7,915,148
Sep 16, 2024115.80118.37115.80117.96117.961.81%7,846,101
Sep 13, 2024116.09116.77115.00115.86115.110.53%6,709,621
Sep 12, 2024114.47115.51114.04115.25114.500.47%8,331,083
Sep 11, 2024114.94115.89114.27114.71113.97-0.54%7,836,628
Sep 10, 2024115.21116.09113.33115.33114.58-0.07%12,734,524
Sep 9, 2024113.15116.90112.41115.41114.66-2.06%14,880,193
Sep 6, 2024119.10120.30117.65117.84117.08-0.63%8,577,276
Sep 5, 2024116.61120.07116.35118.59117.822.41%12,009,664
Sep 4, 2024116.66116.73114.47115.80115.05-0.67%7,513,924
Sep 3, 2024118.26118.84116.42116.58115.82-1.58%7,640,303
Aug 30, 2024117.27118.75117.15118.45117.680.84%8,876,478
Aug 29, 2024117.93118.40116.79117.46116.700.05%7,202,452
Aug 28, 2024116.60118.02116.24117.40116.640.77%5,403,225
Aug 27, 2024116.27116.62115.25116.50115.740.20%5,502,645
Aug 26, 2024116.73117.90116.16116.27115.52-0.28%6,518,834
Aug 23, 2024116.80116.81115.92116.60115.840.04%8,368,151
Aug 22, 2024116.30116.72115.22116.55115.790.45%8,201,177
Aug 21, 2024114.78116.60114.55116.03115.280.77%8,144,127
Aug 20, 2024114.76115.30114.55115.14114.390.63%5,392,280
Aug 19, 2024113.66114.60113.31114.42113.680.66%6,177,499
Aug 16, 2024113.61113.72112.62113.67112.930.32%10,102,341
Aug 15, 2024114.17114.50112.57113.31112.58-0.24%9,685,136
Aug 14, 2024113.66113.93111.51113.58112.84-0.71%11,029,415
Aug 13, 2024113.57114.87112.84114.39113.650.80%9,040,343
Aug 12, 2024114.71114.71113.11113.48112.74-0.93%6,536,044
Aug 9, 2024113.78114.72112.87114.55113.810.55%5,914,321
Aug 8, 2024112.92114.23112.57113.92113.181.27%8,278,156
Aug 7, 2024111.68112.55110.72112.49111.761.21%9,756,450
Aug 6, 2024112.30113.08110.92111.15110.43-1.03%9,761,855
Aug 5, 2024114.95115.12111.34112.31111.58-2.51%13,333,985
Aug 2, 2024115.16117.30114.36115.20114.451.21%16,562,288
Aug 1, 2024113.13114.47111.41113.82113.080.61%14,117,458
Jul 31, 2024116.00117.84112.22113.13112.40-1.84%22,732,991
Jul 30, 2024123.48123.94113.91115.25114.50-9.81%35,509,393
Jul 29, 2024125.78127.99124.92127.78126.952.01%9,139,540
Jul 26, 2024127.24128.73125.05125.26124.45-0.47%6,467,036
Jul 25, 2024126.03127.85125.71125.85125.03-0.06%7,357,140
Jul 24, 2024124.97126.17124.68125.92125.101.24%6,338,450
Jul 23, 2024124.99125.62124.18124.38123.57-1.04%4,285,426
Jul 22, 2024125.95126.49125.03125.69124.88-0.06%4,341,784
Jul 19, 2024125.30126.99125.18125.77124.951.22%6,848,758
Jul 18, 2024125.30125.60122.37124.25123.44-1.30%9,501,529
Jul 17, 2024125.47126.69124.56125.89125.070.36%7,627,972
Jul 16, 2024127.87129.03125.20125.44124.63-2.09%8,194,439
Jul 15, 2024128.00128.34127.20128.12127.290.28%6,918,594
Jul 12, 2024129.40129.93127.32127.76126.93-0.94%7,022,250
Jul 11, 2024127.61129.12127.59128.97128.131.31%7,052,117
Jul 10, 2024125.88127.48125.83127.30126.471.00%4,588,745
Jul 9, 2024125.24126.10123.70126.04125.220.21%6,339,265
Jul 8, 2024126.80127.46125.33125.78124.96-0.53%5,743,436
Jul 5, 2024126.53126.60124.91126.45125.630.48%6,786,713
Jul 3, 2024127.69127.94125.30125.85125.03-1.46%4,002,054
Jul 2, 2024128.21128.24126.66127.72126.89-0.14%5,645,359
Jul 1, 2024125.38129.19125.10127.90127.073.31%11,532,966
Jun 28, 2024129.54130.97120.87123.80123.00-4.64%57,055,458
Jun 27, 2024131.99132.29126.78129.82128.98-1.28%11,927,599
Jun 26, 2024133.38133.43131.49131.50130.65-1.07%8,492,119
Jun 25, 2024133.12134.63132.60132.92132.06-0.03%6,758,429
Jun 24, 2024131.27133.31130.93132.96132.101.71%8,554,044
Jun 21, 2024130.17131.20129.09130.72129.870.81%17,182,704
Jun 20, 2024127.39130.43126.75129.67128.831.31%10,348,371
Jun 18, 2024128.27128.73127.09127.99127.160.38%6,532,400
Jun 17, 2024128.21128.94127.37127.50126.67-1.53%8,524,031
Jun 14, 2024129.16129.87128.65129.48127.870.09%7,338,462
Jun 13, 2024130.02130.12128.59129.37127.76-0.64%5,004,226
Jun 12, 2024132.70132.71130.16130.20128.58-1.24%5,821,965
Jun 11, 2024131.00132.17129.74131.84130.200.27%11,453,195
Jun 10, 2024130.63131.68129.65131.49129.850.63%6,033,808
Jun 7, 2024130.35131.37130.21130.67129.040.11%4,945,599
Jun 6, 2024129.16130.93128.90130.52128.900.83%8,088,641
Jun 5, 2024128.48129.94128.07129.45127.840.57%5,009,502
Jun 4, 2024127.15129.36126.88128.71127.110.23%6,440,167
Jun 3, 2024125.77128.95125.77128.42126.822.29%7,702,676
May 31, 2024125.13126.61124.55125.54123.980.81%18,150,452
May 30, 2024125.98127.85122.70124.53122.98-1.09%13,003,476
May 29, 2024126.14126.45125.28125.90124.33-0.15%8,527,837
May 28, 2024128.84129.08125.74126.09124.52-2.63%10,263,383
May 24, 2024131.45131.45129.16129.49127.88-1.22%5,983,846
May 23, 2024130.90131.92130.31131.09129.46-0.01%6,830,987
May 22, 2024130.17131.60130.15131.10129.470.26%4,407,644
May 21, 2024131.68132.79130.48130.76129.13-0.18%6,254,679
May 20, 2024130.81131.74130.65130.99129.36-0.15%4,860,410
May 17, 2024130.69131.32129.81131.19129.560.24%8,281,595
May 16, 2024131.37131.78130.79130.88129.25-0.65%5,518,302
May 15, 2024128.88131.97128.72131.73130.092.39%7,237,125
May 14, 2024129.20129.20128.03128.66127.06-0.49%6,154,340
May 13, 2024129.51129.71128.02129.29127.68-0.59%7,109,912
May 10, 2024130.82130.88129.95130.06128.44-0.13%5,722,627
May 9, 2024128.94130.50128.94130.23128.610.52%9,216,740
May 8, 2024130.58131.51129.33129.55127.94-0.64%6,659,121
May 7, 2024127.10130.43127.07130.38128.762.20%6,682,316
May 6, 2024127.18127.73126.76127.57125.980.05%6,551,962