Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	150.78	152.52	148.52	148.99	148.12	-2.11%	16,204,664
Aug 19, 2026	146.94	153.50	144.90	152.20	151.31	12.60%	32,776,268
Aug 18, 2026	137.24	137.98	134.88	135.17	134.38	-0.59%	10,284,238
Aug 17, 2026	134.95	137.17	134.55	135.97	135.17	0.10%	8,477,590
Aug 14, 2026	134.43	135.97	133.40	135.84	135.04	0.21%	6,869,004
Aug 13, 2026	133.86	135.68	133.06	135.55	134.75	1.98%	8,895,212
Aug 12, 2026	130.25	134.06	128.91	132.92	132.14	1.92%	10,447,088
Aug 11, 2026	129.93	132.84	129.70	130.42	129.65	-0.38%	6,342,169
Aug 10, 2026	128.29	130.98	128.24	130.92	130.15	1.82%	6,007,618
Aug 7, 2026	127.84	128.75	126.68	128.58	127.83	0.16%	7,347,555
Aug 6, 2026	130.96	131.08	127.80	128.37	127.62	0.03%	7,052,064
Aug 5, 2026	129.41	131.09	127.56	128.33	127.58	0.26%	10,501,869
Aug 4, 2026	128.46	129.99	126.22	128.00	127.25	0.18%	11,816,856
Aug 3, 2026	129.87	131.47	126.72	127.77	127.02	-1.87%	11,153,829
Jul 31, 2026	128.92	131.04	128.14	130.20	129.44	0.32%	7,738,762
Jul 30, 2026	128.20	130.21	127.25	129.79	129.03	-0.44%	7,833,237
Jul 29, 2026	132.37	132.69	129.65	130.36	129.60	-1.11%	7,539,454
Jul 28, 2026	132.88	135.05	131.14	131.82	131.05	0.81%	10,265,058
Jul 27, 2026	131.01	132.53	130.45	130.76	129.99	-0.24%	6,910,338
Jul 24, 2026	131.44	131.71	130.24	131.07	130.30	0.45%	6,154,380
Jul 23, 2026	127.82	131.04	127.82	130.48	129.71	2.36%	8,531,273
Jul 22, 2026	127.32	128.83	126.62	127.47	126.72	0.96%	7,792,422
Jul 21, 2026	124.80	126.77	124.10	126.26	125.52	1.50%	7,344,785
Jul 20, 2026	127.29	127.89	124.22	124.40	123.67	-2.43%	7,729,047
Jul 17, 2026	128.45	131.74	127.03	127.50	126.75	-0.10%	13,472,722
Jul 16, 2026	124.33	128.93	124.00	127.63	126.88	3.25%	13,038,762
Jul 15, 2026	124.25	124.90	122.75	123.61	122.88	2.34%	9,053,781
Jul 14, 2026	123.30	123.66	120.16	120.78	120.07	-2.62%	9,932,947
Jul 13, 2026	123.58	124.74	122.44	124.03	123.30	0.40%	5,225,798
Jul 10, 2026	125.12	125.56	122.90	123.54	122.82	-1.22%	8,388,685