Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	98.83	99.68	97.90	98.05	98.05	-1.48%	25,232,157
Dec 19, 2024	98.56	99.94	97.82	99.52	99.52	1.20%	12,110,800
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	-	13,975,100
Dec 16, 2024	101.25	102.28	100.05	100.06	100.06	-1.90%	11,701,100
Dec 13, 2024	101.13	102.57	100.53	102.00	101.19	0.74%	10,118,226
Dec 12, 2024	101.69	103.00	100.12	101.25	100.45	1.50%	9,554,400
Dec 11, 2024	100.70	101.45	99.26	99.75	98.96	-1.24%	21,613,000
Dec 10, 2024	103.77	103.77	100.74	101.00	100.20	-2.69%	11,359,439
Dec 9, 2024	102.86	105.07	102.33	103.79	102.97	0.68%	19,162,500
Dec 6, 2024	103.61	103.95	102.69	103.09	102.27	-0.44%	11,470,700
Dec 5, 2024	101.49	104.14	101.35	103.55	102.73	2.15%	11,062,700
Dec 4, 2024	102.03	102.09	101.05	101.37	100.57	-0.47%	11,315,000
Dec 3, 2024	100.75	102.45	100.62	101.85	101.04	1.23%	11,395,600
Dec 2, 2024	101.73	101.85	100.46	100.61	99.81	-1.01%	13,703,135
Nov 29, 2024	102.88	103.04	101.53	101.64	100.83	-1.44%	6,081,200
Nov 27, 2024	101.65	103.45	101.64	103.12	102.30	1.48%	9,802,200
Nov 26, 2024	101.48	101.80	99.70	101.62	100.81	0.45%	9,324,100
Nov 25, 2024	100.09	101.74	99.51	101.16	100.36	2.00%	34,659,100
Nov 22, 2024	100.33	101.79	98.93	99.18	98.39	-0.68%	14,031,200
Nov 21, 2024	97.72	100.48	96.95	99.86	99.07	2.48%	15,670,302
Nov 20, 2024	96.98	98.84	96.66	97.44	96.67	0.93%	12,136,800
Nov 19, 2024	96.73	97.55	95.26	96.54	95.77	-0.02%	13,093,100
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	95.55	-2.08%	16,464,508
Nov 14, 2024	99.18	99.40	97.95	98.36	97.58	-0.14%	8,704,500
Nov 13, 2024	98.51	99.45	97.90	98.50	97.72	-0.08%	8,869,700
Nov 12, 2024	100.76	100.77	98.50	98.58	97.80	-2.13%	12,282,900
Nov 11, 2024	102.53	103.40	100.46	100.73	99.93	-2.13%	10,075,300
Nov 8, 2024	101.48	103.23	101.00	102.92	102.10	1.73%	9,208,036
Nov 7, 2024	101.44	101.69	100.85	101.17	100.37	0.44%	8,676,105
Nov 6, 2024	103.18	103.23	100.60	100.73	99.93	-0.91%	9,551,335
Nov 5, 2024	101.36	101.73	100.52	101.65	100.84	-0.22%	6,741,403
Nov 4, 2024	102.00	102.53	100.95	101.87	101.06	-0.01%	9,182,600
Nov 1, 2024	101.78	102.72	101.21	101.88	101.07	-0.43%	10,180,978
Oct 31, 2024	100.93	103.23	98.60	102.32	101.51	-2.39%	17,413,100
Oct 30, 2024	103.46	105.00	102.90	104.83	104.00	1.06%	13,897,200
Oct 29, 2024	104.32	105.11	103.70	103.73	102.91	-0.48%	9,296,241
Oct 28, 2024	104.60	105.00	103.93	104.23	103.40	0.24%	6,968,944
Oct 25, 2024	106.49	106.49	103.86	103.98	103.15	-1.79%	9,625,500
Oct 24, 2024	106.05	106.62	105.26	105.88	105.04	-0.47%	8,295,933
Oct 23, 2024	106.74	107.36	106.20	106.38	105.54	-0.24%	8,271,700
Oct 22, 2024	105.91	106.90	105.71	106.64	105.79	0.28%	11,576,100
Oct 21, 2024	109.08	109.17	106.18	106.34	105.50	-2.17%	11,444,900
Oct 18, 2024	109.90	109.92	108.56	108.70	107.84	-0.96%	9,523,037
Oct 17, 2024	110.14	110.19	109.50	109.75	108.88	-0.61%	8,541,700
Oct 16, 2024	111.00	111.20	109.02	110.42	109.54	-1.00%	8,729,248
Oct 15, 2024	109.96	111.58	109.89	111.53	110.64	1.68%	9,109,500
Oct 14, 2024	109.43	110.07	108.68	109.69	108.82	-0.04%	8,130,716
Oct 11, 2024	109.10	109.92	107.90	109.73	108.86	0.30%	8,578,442
Oct 10, 2024	110.70	110.83	109.17	109.40	108.53	-0.79%	6,006,700
Oct 9, 2024	108.41	110.30	108.20	110.27	109.39	1.61%	8,627,800
Oct 8, 2024	107.97	108.75	107.81	108.52	107.66	-0.06%	8,832,415
Oct 7, 2024	109.70	110.98	108.18	108.59	107.73	-1.07%	8,654,800
Oct 4, 2024	109.49	110.30	109.39	109.77	108.90	-0.37%	9,721,325
Oct 3, 2024	111.82	112.08	109.83	110.18	109.31	-1.70%	10,280,600
Oct 2, 2024	114.55	114.60	111.98	112.08	111.19	-2.32%	9,041,800
Oct 1, 2024	113.96	114.79	113.11	114.74	113.83	1.04%	7,715,526
Sep 30, 2024	113.61	114.01	112.70	113.56	112.66	-0.11%	10,949,982
Sep 27, 2024	113.17	114.34	113.00	113.69	112.79	0.53%	11,920,112
Sep 26, 2024	113.88	114.00	112.93	113.09	112.19	-1.43%	11,132,100
Sep 25, 2024	115.30	116.02	114.62	114.73	113.82	-0.20%	7,902,444
Sep 24, 2024	115.85	116.26	114.32	114.96	114.05	-0.58%	9,840,400
Sep 23, 2024	117.20	118.16	115.52	115.63	114.71	-1.31%	6,665,300
Sep 20, 2024	117.27	117.50	116.41	117.17	116.24	-0.05%	21,200,972
Sep 19, 2024	118.90	119.20	116.29	117.23	116.30	-1.19%	9,963,048
Sep 18, 2024	118.20	119.38	117.87	118.64	117.70	0.30%	11,135,600
Sep 17, 2024	118.97	119.14	117.73	118.29	117.35	0.28%	7,915,148
Sep 16, 2024	115.80	118.37	115.80	117.96	117.02	1.81%	7,846,101
Sep 13, 2024	116.09	116.77	115.00	115.86	114.18	0.53%	6,709,621
Sep 12, 2024	114.47	115.51	114.04	115.25	113.57	0.47%	8,331,083
Sep 11, 2024	114.94	115.89	114.27	114.71	113.04	-0.54%	7,836,628
Sep 10, 2024	115.21	116.09	113.33	115.33	113.65	-0.07%	12,734,524
Sep 9, 2024	113.15	116.90	112.41	115.41	113.73	-2.06%	14,880,200
Sep 6, 2024	119.10	120.30	117.65	117.84	116.13	-0.63%	8,577,300
Sep 5, 2024	116.61	120.07	116.35	118.59	116.87	2.41%	12,009,700
Sep 4, 2024	116.66	116.73	114.47	115.80	114.12	-0.67%	7,693,400
Sep 3, 2024	118.26	118.84	116.42	116.58	114.89	-1.58%	7,640,303
Aug 30, 2024	117.27	118.75	117.15	118.45	116.73	0.84%	8,876,500
Aug 29, 2024	117.93	118.40	116.79	117.46	115.75	0.05%	7,202,500
Aug 28, 2024	116.60	118.02	116.24	117.40	115.69	0.77%	5,403,225
Aug 27, 2024	116.27	116.62	115.25	116.50	114.81	0.20%	5,502,645
Aug 26, 2024	116.73	117.90	116.16	116.27	114.58	-0.28%	6,518,834
Aug 23, 2024	116.80	116.81	115.92	116.60	114.91	0.04%	8,368,200
Aug 22, 2024	116.30	116.72	115.22	116.55	114.86	0.45%	8,201,200
Aug 21, 2024	114.78	116.60	114.55	116.03	114.34	0.77%	8,144,127
Aug 20, 2024	114.76	115.30	114.55	115.14	113.47	0.63%	5,392,300
Aug 19, 2024	113.66	114.60	113.31	114.42	112.76	0.66%	6,177,500
Aug 16, 2024	113.61	113.72	112.62	113.67	112.02	0.32%	10,102,341
Aug 15, 2024	114.17	114.50	112.57	113.31	111.66	-0.24%	9,685,136
Aug 14, 2024	113.66	113.93	111.51	113.58	111.93	-0.71%	11,029,415
Aug 13, 2024	113.57	114.87	112.84	114.39	112.73	0.80%	9,040,343
Aug 12, 2024	114.71	114.71	113.11	113.48	111.83	-0.93%	6,536,044
Aug 9, 2024	113.78	114.72	112.87	114.55	112.89	0.55%	5,914,321
Aug 8, 2024	112.92	114.23	112.57	113.92	112.26	1.27%	8,278,200
Aug 7, 2024	111.68	112.55	110.72	112.49	110.86	1.21%	9,756,500
Aug 6, 2024	112.30	113.08	110.92	111.15	109.53	-1.03%	9,761,900
Aug 5, 2024	114.95	115.12	111.34	112.31	110.68	-2.51%	13,334,000
Aug 2, 2024	115.16	117.30	114.36	115.20	113.53	1.21%	16,562,300
Aug 1, 2024	113.13	114.47	111.41	113.82	112.17	0.61%	14,117,500