Skip to main content
Merck & Co., Inc. (MRK)
NYSE: MRK · Real-Time Price · USD
97.44
+0.90 (0.93%)
At close: Nov 20, 2024, 4:00 PM
97.40
-0.04 (-0.04%)
Pre-market: Nov 21, 2024, 5:35 AM EST

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202496.9898.8496.6697.4497.440.93%10,215,712
Nov 19, 202496.7397.5595.2696.5496.54-0.02%13,093,069
Nov 18, 202496.5697.2995.4296.5696.560.26%14,140,329
Nov 15, 202497.9297.9294.4896.3196.31-2.08%16,464,508
Nov 14, 202499.1899.4097.9598.3698.36-0.14%8,704,483
Nov 13, 202498.5199.4597.9098.5098.50-0.08%8,869,661
Nov 12, 2024100.76100.7798.5098.5898.58-2.13%12,282,887
Nov 11, 2024102.53103.40100.46100.73100.73-2.13%10,075,257
Nov 8, 2024101.48103.23101.00102.92102.921.73%9,208,036
Nov 7, 2024101.44101.69100.85101.17101.170.44%8,676,105
Nov 6, 2024103.18103.23100.60100.73100.73-0.91%9,551,335
Nov 5, 2024101.36101.73100.52101.65101.65-0.22%6,741,403
Nov 4, 2024102.00102.53100.95101.87101.87-0.01%9,182,560
Nov 1, 2024101.78102.72101.21101.88101.88-0.43%10,180,978
Oct 31, 2024100.93103.2398.60102.32102.32-2.39%17,413,051
Oct 30, 2024103.46105.00102.90104.83104.831.06%13,897,192
Oct 29, 2024104.32105.11103.70103.73103.73-0.48%9,296,241
Oct 28, 2024104.60105.00103.93104.23104.230.24%6,968,944
Oct 25, 2024106.49106.49103.86103.98103.98-1.79%9,625,498
Oct 24, 2024106.05106.62105.26105.88105.88-0.47%8,295,933
Oct 23, 2024106.74107.36106.20106.38106.38-0.24%8,271,659
Oct 22, 2024105.91106.90105.71106.64106.640.28%11,576,051
Oct 21, 2024109.08109.17106.18106.34106.34-2.17%11,444,855
Oct 18, 2024109.90109.92108.56108.70108.70-0.96%9,523,037
Oct 17, 2024110.14110.19109.50109.75109.75-0.61%8,541,678
Oct 16, 2024111.00111.20109.02110.42110.42-1.00%8,729,248
Oct 15, 2024109.96111.58109.89111.53111.531.68%9,109,498
Oct 14, 2024109.43110.07108.68109.69109.69-0.04%8,130,716
Oct 11, 2024109.10109.92107.90109.73109.730.30%8,578,442
Oct 10, 2024110.70110.83109.17109.40109.40-0.79%6,006,681
Oct 9, 2024108.41110.30108.20110.27110.271.61%8,627,785
Oct 8, 2024107.97108.75107.81108.52108.52-0.06%8,832,415
Oct 7, 2024109.70110.98108.18108.59108.59-1.07%8,654,772
Oct 4, 2024109.49110.30109.39109.77109.77-0.37%9,721,325
Oct 3, 2024111.82112.08109.83110.18110.18-1.70%10,280,553
Oct 2, 2024114.55114.60111.98112.08112.08-2.32%9,041,754
Oct 1, 2024113.96114.79113.11114.74114.741.04%7,715,526
Sep 30, 2024113.61114.01112.70113.56113.56-0.11%10,949,982
Sep 27, 2024113.17114.34113.00113.69113.690.53%11,920,112
Sep 26, 2024113.88114.00112.93113.09113.09-1.43%11,132,094
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