Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	149.55	151.35	147.40	150.28	150.28	2.70%	5,983,792
Oct 29, 2026	144.62	149.26	143.32	146.33	146.33	3.83%	13,447,648
Oct 28, 2026	140.00	142.40	139.21	140.93	140.93	-0.63%	8,239,673
Oct 27, 2026	140.22	142.69	139.83	141.82	141.82	0.86%	9,058,027
Oct 26, 2026	145.89	146.61	139.93	140.61	140.61	-3.21%	13,103,796
Oct 23, 2026	145.02	145.44	143.41	145.27	145.27	-1.34%	8,381,399
Oct 22, 2026	151.05	154.02	144.07	147.24	147.24	-1.76%	19,030,262
Oct 21, 2026	147.11	150.00	147.11	149.88	149.88	1.07%	9,008,233
Oct 20, 2026	146.29	149.36	146.12	148.30	148.30	3.25%	9,923,562
Oct 19, 2026	145.00	147.41	143.53	143.63	143.63	-1.59%	10,449,088
Oct 16, 2026	146.96	147.80	145.61	145.95	145.95	0.52%	11,095,252
Oct 15, 2026	149.70	152.34	144.91	145.19	145.19	-1.48%	13,821,134
Oct 14, 2026	143.10	148.16	142.66	147.37	147.37	3.80%	9,772,449
Oct 13, 2026	145.85	145.93	141.58	141.98	141.98	-2.39%	8,157,707
Oct 12, 2026	145.75	146.36	144.64	145.45	145.45	-0.10%	6,615,284
Oct 9, 2026	141.37	146.68	141.36	145.60	145.60	2.26%	7,989,538
Oct 8, 2026	141.90	142.77	138.89	142.38	142.38	-0.29%	7,794,875
Oct 7, 2026	142.03	144.15	141.49	142.79	142.79	0.60%	6,347,632
Oct 6, 2026	140.13	142.16	139.74	141.94	141.94	1.72%	8,056,353
Oct 5, 2026	143.67	144.06	138.80	139.54	139.54	-3.30%	9,473,247
Oct 2, 2026	143.77	144.35	142.73	144.30	144.30	0.34%	9,097,440
Oct 1, 2026	144.71	145.39	143.26	143.81	143.81	-1.03%	7,852,149
Sep 30, 2026	148.95	149.27	145.26	145.31	145.31	-2.66%	10,179,499
Sep 29, 2026	148.17	150.36	146.09	149.28	149.28	0.40%	7,261,630
Sep 28, 2026	147.65	149.19	146.28	148.69	148.69	-0.06%	7,522,287
Sep 25, 2026	148.06	149.98	147.48	148.78	148.78	0.54%	7,770,529
Sep 24, 2026	148.17	151.46	147.90	147.98	147.98	-0.07%	10,298,935
Sep 23, 2026	151.32	152.01	146.89	148.08	148.08	-1.88%	9,468,088
Sep 22, 2026	148.69	153.57	148.04	150.91	150.91	0.94%	11,004,819
Sep 21, 2026	146.79	150.49	145.60	149.50	149.50	1.79%	7,438,085
Sep 18, 2026	147.08	147.84	145.74	146.87	146.87	-0.19%	30,182,829
Sep 17, 2026	145.74	147.65	145.32	147.15	147.15	1.55%	9,542,015
Sep 16, 2026	143.96	144.97	143.50	144.91	144.91	0.78%	7,157,106
Sep 15, 2026	143.85	144.15	142.32	143.79	143.79	-0.15%	7,780,306
Sep 14, 2026	146.42	147.09	144.10	144.85	144.00	0.64%	7,377,522
Sep 11, 2026	145.52	145.90	143.68	143.93	143.09	-0.54%	8,679,443
Sep 10, 2026	147.94	148.00	144.10	144.71	143.86	-1.91%	7,544,530
Sep 9, 2026	148.96	149.41	147.18	147.53	146.66	-0.63%	8,546,447
Sep 8, 2026	148.41	149.60	146.28	148.46	147.59	-1.24%	11,187,297
Sep 4, 2026	150.83	152.22	150.09	150.33	149.45	-1.32%	4,397,467
Sep 3, 2026	152.80	152.80	148.90	152.34	151.45	0.46%	6,498,969
Sep 2, 2026	151.50	152.69	149.97	151.64	150.75	1.19%	8,970,603
Sep 1, 2026	150.23	151.68	148.55	149.86	148.98	1.42%	9,866,566
Aug 31, 2026	147.00	148.69	145.95	147.76	146.89	-0.40%	11,126,604
Aug 28, 2026	146.72	149.01	145.75	148.35	147.48	-0.80%	8,067,848
Aug 27, 2026	149.53	152.08	149.02	149.54	148.66	-2.33%	8,530,989
Aug 26, 2026	154.35	155.19	152.61	153.10	152.20	-2.14%	8,634,975
Aug 25, 2026	151.00	156.92	150.66	156.45	155.53	3.84%	14,005,080
Aug 24, 2026	150.72	151.52	149.14	150.66	149.78	-1.24%	15,032,010
Aug 21, 2026	149.12	154.49	148.59	152.55	151.65	2.39%	15,976,212