Merck & Co., Inc. (MRK)
NYSE: MRK · Real-Time Price · USD
82.84
-0.34 (-0.41%)
At close: May 5, 2025, 4:00 PM
82.95
+0.11 (0.13%)
After-hours: May 5, 2025, 5:51 PM EDT
Merck & Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 83.23 | 83.58 | 81.91 | 82.84 | 82.84 | -0.41% | 8,547,093 |
May 2, 2025 | 84.19 | 84.71 | 82.95 | 83.18 | 83.18 | -0.10% | 11,755,592 |
May 1, 2025 | 84.51 | 84.58 | 83.17 | 83.26 | 83.26 | -2.28% | 10,036,427 |
Apr 30, 2025 | 85.27 | 85.83 | 83.79 | 85.20 | 85.20 | 0.58% | 13,825,117 |
Apr 29, 2025 | 83.78 | 85.69 | 82.75 | 84.71 | 84.71 | 1.83% | 18,802,899 |
Apr 28, 2025 | 83.00 | 83.68 | 82.40 | 83.19 | 83.19 | 0.54% | 14,240,982 |
Apr 25, 2025 | 80.17 | 83.28 | 78.06 | 82.74 | 82.74 | 3.63% | 28,377,956 |
Apr 24, 2025 | 78.28 | 79.97 | 76.03 | 79.84 | 79.84 | 1.40% | 18,471,542 |
Apr 23, 2025 | 78.50 | 80.20 | 78.00 | 78.74 | 78.74 | -0.29% | 17,935,744 |
Apr 22, 2025 | 78.03 | 79.04 | 77.66 | 78.97 | 78.97 | 1.44% | 12,918,169 |
Apr 21, 2025 | 78.08 | 78.19 | 76.99 | 77.85 | 77.85 | -0.19% | 11,009,959 |
Apr 17, 2025 | 76.89 | 78.75 | 76.88 | 78.00 | 78.00 | 2.01% | 21,416,485 |
Apr 16, 2025 | 78.47 | 78.69 | 75.93 | 76.46 | 76.46 | -2.46% | 16,551,293 |
Apr 15, 2025 | 79.55 | 79.96 | 77.72 | 78.39 | 78.39 | -0.99% | 16,042,488 |
Apr 14, 2025 | 80.02 | 80.02 | 78.36 | 79.17 | 79.17 | -0.01% | 15,796,686 |
Apr 11, 2025 | 77.87 | 79.44 | 76.35 | 79.18 | 79.18 | 2.10% | 16,194,426 |
Apr 10, 2025 | 80.61 | 81.12 | 75.96 | 77.55 | 77.55 | -5.32% | 19,466,863 |
Apr 9, 2025 | 76.76 | 81.99 | 76.00 | 81.91 | 81.91 | 3.75% | 22,928,259 |
Apr 8, 2025 | 83.21 | 83.27 | 77.54 | 78.95 | 78.95 | -2.75% | 20,571,573 |
Apr 7, 2025 | 81.01 | 83.21 | 79.30 | 81.18 | 81.18 | -0.36% | 26,581,980 |
Apr 4, 2025 | 86.12 | 86.27 | 81.08 | 81.47 | 81.47 | -5.70% | 22,965,747 |
Apr 3, 2025 | 88.73 | 88.90 | 86.26 | 86.39 | 86.39 | -0.24% | 12,684,130 |
Apr 2, 2025 | 86.88 | 87.07 | 85.32 | 86.60 | 86.60 | -0.60% | 10,590,843 |
Apr 1, 2025 | 89.75 | 89.75 | 86.61 | 87.12 | 87.12 | -2.94% | 13,922,105 |
Mar 31, 2025 | 89.25 | 90.27 | 88.37 | 89.76 | 89.76 | 0.59% | 15,002,990 |
Mar 28, 2025 | 88.20 | 90.14 | 87.67 | 89.23 | 89.23 | 1.86% | 12,393,480 |
Mar 27, 2025 | 88.50 | 88.56 | 87.38 | 87.60 | 87.60 | -0.58% | 12,931,936 |
Mar 26, 2025 | 88.24 | 89.32 | 87.31 | 88.11 | 88.11 | 0.27% | 13,810,072 |
Mar 25, 2025 | 92.31 | 92.31 | 87.08 | 87.87 | 87.87 | -4.81% | 20,640,186 |
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 |