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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202583.2383.5881.9182.8482.84-0.41%8,547,093
May 2, 202584.1984.7182.9583.1883.18-0.10%11,755,592
May 1, 202584.5184.5883.1783.2683.26-2.28%10,036,427
Apr 30, 202585.2785.8383.7985.2085.200.58%13,825,117
Apr 29, 202583.7885.6982.7584.7184.711.83%18,802,899
Apr 28, 202583.0083.6882.4083.1983.190.54%14,240,982
Apr 25, 202580.1783.2878.0682.7482.743.63%28,377,956
Apr 24, 202578.2879.9776.0379.8479.841.40%18,471,542
Apr 23, 202578.5080.2078.0078.7478.74-0.29%17,935,744
Apr 22, 202578.0379.0477.6678.9778.971.44%12,918,169
Apr 21, 202578.0878.1976.9977.8577.85-0.19%11,009,959
Apr 17, 202576.8978.7576.8878.0078.002.01%21,416,485
Apr 16, 202578.4778.6975.9376.4676.46-2.46%16,551,293
Apr 15, 202579.5579.9677.7278.3978.39-0.99%16,042,488
Apr 14, 202580.0280.0278.3679.1779.17-0.01%15,796,686
Apr 11, 202577.8779.4476.3579.1879.182.10%16,194,426
Apr 10, 202580.6181.1275.9677.5577.55-5.32%19,466,863
Apr 9, 202576.7681.9976.0081.9181.913.75%22,928,259
Apr 8, 202583.2183.2777.5478.9578.95-2.75%20,571,573
Apr 7, 202581.0183.2179.3081.1881.18-0.36%26,581,980
Apr 4, 202586.1286.2781.0881.4781.47-5.70%22,965,747
Apr 3, 202588.7388.9086.2686.3986.39-0.24%12,684,130
Apr 2, 202586.8887.0785.3286.6086.60-0.60%10,590,843
Apr 1, 202589.7589.7586.6187.1287.12-2.94%13,922,105
Mar 31, 202589.2590.2788.3789.7689.760.59%15,002,990
Mar 28, 202588.2090.1487.6789.2389.231.86%12,393,480
Mar 27, 202588.5088.5687.3887.6087.60-0.58%12,931,936
Mar 26, 202588.2489.3287.3188.1188.110.27%13,810,072
Mar 25, 202592.3192.3187.0887.8787.87-4.81%20,640,186
Mar 24, 202592.9093.1191.5692.3192.31-0.86%16,950,115
Mar 21, 202594.5894.6893.0793.1193.11-1.71%68,435,789
Mar 20, 202594.0095.1693.6894.7394.730.76%12,970,165
Mar 19, 202595.2595.4393.6494.0294.02-0.74%11,355,880
Mar 18, 202595.2395.4193.8494.7294.72-0.07%8,670,307
Mar 17, 202593.6595.3093.0894.7994.790.23%12,237,906
Mar 14, 202594.2894.8893.4594.5793.77-0.15%12,681,125
Mar 13, 202593.4096.3493.4094.7193.911.46%16,570,142
Mar 12, 202594.0794.4092.8693.3592.56-1.46%11,896,007
Mar 11, 202594.9895.3893.5894.7393.93-0.53%21,734,793
Mar 10, 202594.6997.0094.6995.2394.420.61%20,407,882
Mar 7, 202594.2697.3793.8594.6593.850.69%24,100,865
Mar 6, 202593.1394.0591.7894.0093.200.87%11,300,177
Mar 5, 202591.0893.4590.5093.1992.400.68%13,117,129
Mar 4, 202593.5795.3692.3292.5691.78-0.63%15,072,992
Mar 3, 202591.7893.2191.7893.1592.360.98%13,636,057
Feb 28, 202590.7192.3590.7192.2591.471.84%15,482,079
Feb 27, 202589.3590.9789.2590.5889.811.34%10,717,472
Feb 26, 202591.3091.3788.8689.3888.62-2.24%13,534,225
Feb 25, 202591.7593.0690.4491.4390.660.18%18,417,272
Feb 24, 202589.7191.8588.9391.2790.501.98%19,452,296