Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	92.31	92.31	87.08	87.87	87.87	-4.81%	20,588,356
Mar 24, 2025	92.90	93.11	91.56	92.31	92.31	-0.86%	16,950,115
Mar 21, 2025	94.58	94.68	93.07	93.11	93.11	-1.71%	68,435,789
Mar 20, 2025	94.00	95.16	93.68	94.73	94.73	0.76%	12,970,165
Mar 19, 2025	95.25	95.43	93.64	94.02	94.02	-0.74%	11,355,880
Mar 18, 2025	95.23	95.41	93.84	94.72	94.72	-0.07%	8,670,307
Mar 17, 2025	93.65	95.30	93.08	94.79	94.79	0.23%	12,237,906
Mar 14, 2025	94.28	94.88	93.45	94.57	93.77	-0.15%	12,681,125
Mar 13, 2025	93.40	96.34	93.40	94.71	93.91	1.46%	16,570,142
Mar 12, 2025	94.07	94.40	92.86	93.35	92.56	-1.46%	11,896,007
Mar 11, 2025	94.98	95.38	93.58	94.73	93.93	-0.53%	21,734,793
Mar 10, 2025	94.69	97.00	94.69	95.23	94.42	0.61%	20,407,882
Mar 7, 2025	94.26	97.37	93.85	94.65	93.85	0.69%	24,100,865
Mar 6, 2025	93.13	94.05	91.78	94.00	93.20	0.87%	11,300,177
Mar 5, 2025	91.08	93.45	90.50	93.19	92.40	0.68%	13,117,129
Mar 4, 2025	93.57	95.36	92.32	92.56	91.78	-0.63%	15,072,992
Mar 3, 2025	91.78	93.21	91.78	93.15	92.36	0.98%	13,636,057
Feb 28, 2025	90.71	92.35	90.71	92.25	91.47	1.84%	15,482,079
Feb 27, 2025	89.35	90.97	89.25	90.58	89.81	1.34%	10,717,472
Feb 26, 2025	91.30	91.37	88.86	89.38	88.62	-2.24%	13,534,225
Feb 25, 2025	91.75	93.06	90.44	91.43	90.66	0.18%	18,417,272
Feb 24, 2025	89.71	91.85	88.93	91.27	90.50	1.98%	19,452,296
Feb 21, 2025	88.00	89.53	87.01	89.50	88.74	2.08%	15,678,892
Feb 20, 2025	85.90	87.70	85.90	87.68	86.94	2.43%	14,851,549
Feb 19, 2025	83.24	85.63	82.85	85.60	84.88	2.77%	17,435,060
Feb 18, 2025	81.13	83.59	81.04	83.29	82.58	0.34%	25,897,772
Feb 14, 2025	84.42	84.78	82.09	83.01	82.31	-1.67%	26,778,993
Feb 13, 2025	85.59	85.70	84.31	84.42	83.71	-1.46%	20,415,058
Feb 12, 2025	86.07	86.67	85.61	85.67	84.94	-1.01%	14,785,256
Feb 11, 2025	86.06	86.99	85.73	86.54	85.81	0.16%	20,922,343
Feb 10, 2025	87.20	87.98	86.27	86.40	85.67	-1.01%	21,212,053
Feb 7, 2025	87.52	88.60	87.12	87.28	86.54	-0.87%	15,814,967
Feb 6, 2025	89.41	89.57	87.84	88.05	87.30	-1.81%	19,509,701
Feb 5, 2025	90.39	90.74	88.00	89.67	88.91	-1.18%	21,670,599
Feb 4, 2025	89.00	91.23	87.33	90.74	89.97	-9.07%	50,837,558
Feb 3, 2025	98.13	100.15	98.00	99.79	98.94	0.98%	13,363,888
Jan 31, 2025	99.10	100.06	98.58	98.82	97.98	-0.13%	11,421,621
Jan 30, 2025	99.41	99.41	98.23	98.95	98.11	0.68%	10,164,720
Jan 29, 2025	97.42	99.15	97.39	98.28	97.45	0.85%	10,225,477
Jan 28, 2025	97.35	98.88	96.59	97.45	96.62	-0.50%	12,840,948
Jan 27, 2025	96.63	98.62	95.98	97.94	97.11	2.50%	15,093,381
Jan 24, 2025	96.79	97.10	95.41	95.55	94.74	-1.12%	12,244,790
Jan 23, 2025	96.11	97.16	95.22	96.63	95.81	0.99%	11,522,811
Jan 22, 2025	95.96	97.00	95.15	95.68	94.87	-0.58%	13,070,881
Jan 21, 2025	98.08	98.27	95.76	96.24	95.43	-1.72%	17,756,056
Jan 17, 2025	100.47	100.47	97.92	97.92	97.09	-2.76%	16,181,960
Jan 16, 2025	100.44	100.90	99.95	100.70	99.85	0.61%	7,749,642
Jan 15, 2025	100.10	100.82	99.61	100.09	99.24	0.44%	9,170,335
Jan 14, 2025	101.26	101.49	99.01	99.65	98.81	-1.32%	10,927,440
Jan 13, 2025	99.46	101.16	98.99	100.98	100.12	1.74%	8,168,081