MRK
Merck & Co., Inc.
NYQ
$115.65
+0.48
(+0.42%)
Neutral · -0.08σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $114.50 | $116.78 | $114.50 | $115.65 | 8.3M |
| 2026-06-01 | $117.55 | $117.96 | $114.36 | $115.17 | 9.4M |
| 2026-05-29 | $119.65 | $120.67 | $118.19 | $118.72 | 16.6M |
| 2026-05-28 | $120.26 | $121.50 | $119.36 | $119.89 | 9.3M |
| 2026-05-27 | $119.82 | $122.40 | $119.78 | $120.24 | 7.2M |
| 2026-05-26 | $122.90 | $123.13 | $119.41 | $119.72 | 10.0M |
| 2026-05-22 | $120.55 | $122.66 | $120.08 | $122.41 | 14.7M |
| 2026-05-21 | $112.79 | $115.98 | $112.09 | $115.88 | 7.4M |
| 2026-05-20 | $114.63 | $114.95 | $112.90 | $113.00 | 9.1M |
| 2026-05-19 | $112.56 | $115.10 | $112.13 | $114.24 | 7.6M |
| 2026-05-18 | $111.43 | $112.89 | $110.97 | $112.56 | 8.0M |
| 2026-05-15 | $113.90 | $113.93 | $110.94 | $111.38 | 10.0M |
| 2026-05-14 | $113.63 | $113.90 | $112.57 | $113.41 | 5.3M |
| 2026-05-13 | $112.25 | $114.07 | $112.04 | $113.45 | 8.1M |
| 2026-05-12 | $111.50 | $113.69 | $111.39 | $112.37 | 9.1M |
| 2026-05-11 | $112.15 | $113.68 | $111.01 | $111.28 | 7.8M |
| 2026-05-08 | $112.38 | $113.01 | $111.18 | $111.38 | 5.7M |
| 2026-05-07 | $113.51 | $113.75 | $111.10 | $112.30 | 7.3M |
| 2026-05-06 | $113.15 | $114.49 | $112.74 | $113.56 | 7.3M |
| 2026-05-05 | $113.67 | $114.07 | $112.83 | $113.15 | 7.9M |
| 2026-05-04 | $111.41 | $114.62 | $110.75 | $113.11 | 7.7M |
| 2026-05-01 | $112.33 | $114.54 | $111.88 | $112.16 | 12.0M |
| 2026-04-30 | $109.34 | $112.24 | $108.63 | $109.18 | 17.1M |
| 2026-04-29 | $108.55 | $111.23 | $107.90 | $110.95 | 9.8M |
| 2026-04-28 | $111.52 | $111.91 | $109.71 | $110.03 | 7.2M |
| 2026-04-27 | $111.22 | $112.75 | $110.14 | $110.23 | 9.1M |
| 2026-04-24 | $113.74 | $114.03 | $111.50 | $111.90 | 7.1M |
| 2026-04-23 | $113.37 | $115.02 | $113.10 | $114.62 | 6.8M |
| 2026-04-22 | $112.61 | $113.51 | $111.54 | $112.89 | 8.0M |
| 2026-04-21 | $116.49 | $116.53 | $111.91 | $112.56 | 12.8M |
| 2026-04-20 | $119.15 | $119.36 | $116.75 | $117.10 | 7.4M |
| 2026-04-17 | $115.56 | $119.20 | $115.56 | $119.07 | 16.2M |
| 2026-04-16 | $117.13 | $117.85 | $114.71 | $115.46 | 11.4M |
| 2026-04-15 | $119.80 | $120.25 | $116.64 | $117.90 | 7.7M |
| 2026-04-14 | $119.03 | $120.36 | $118.15 | $119.96 | 12.4M |
| 2026-04-13 | $121.03 | $121.30 | $119.06 | $120.15 | 6.4M |
| 2026-04-10 | $122.96 | $123.01 | $120.95 | $121.42 | 9.7M |
| 2026-04-09 | $122.90 | $124.00 | $121.35 | $122.68 | 8.7M |
| 2026-04-08 | $119.60 | $123.63 | $117.94 | $123.18 | 9.3M |
| 2026-04-07 | $119.56 | $119.56 | $116.50 | $119.28 | 11.4M |
| 2026-04-06 | $120.41 | $121.48 | $120.04 | $120.85 | 4.9M |
| 2026-04-02 | $120.37 | $121.65 | $119.22 | $120.87 | 6.4M |
| 2026-04-01 | $120.88 | $122.19 | $120.27 | $120.84 | 6.4M |
| 2026-03-31 | $119.03 | $121.27 | $118.77 | $120.29 | 10.7M |
| 2026-03-30 | $120.57 | $121.64 | $117.22 | $118.10 | 11.1M |
| 2026-03-27 | $119.29 | $121.07 | $118.60 | $119.63 | 8.3M |
| 2026-03-26 | $118.96 | $120.06 | $118.65 | $118.93 | 6.5M |
| 2026-03-25 | $117.30 | $120.12 | $116.80 | $119.37 | 10.2M |
| 2026-03-24 | $114.70 | $116.54 | $114.02 | $116.37 | 7.4M |
| 2026-03-23 | $116.17 | $116.47 | $114.77 | $115.68 | 9.1M |
| 2026-03-20 | $114.25 | $115.18 | $112.72 | $114.18 | 36.4M |
| 2026-03-19 | $114.66 | $115.76 | $113.75 | $114.20 | 8.4M |
| 2026-03-18 | $115.06 | $115.56 | $113.35 | $114.50 | 6.7M |
| 2026-03-17 | $115.78 | $116.80 | $114.38 | $115.87 | 8.0M |
| 2026-03-16 | $115.34 | $116.06 | $114.22 | $115.43 | 8.8M |
| 2026-03-13 | $116.92 | $117.89 | $115.53 | $115.61 | 7.1M |
| 2026-03-12 | $115.47 | $116.60 | $114.30 | $115.91 | 8.3M |
| 2026-03-11 | $116.76 | $116.95 | $115.29 | $116.21 | 6.8M |
| 2026-03-10 | $117.24 | $119.00 | $116.67 | $117.09 | 9.7M |
| 2026-03-09 | $114.98 | $117.26 | $114.11 | $117.11 | 8.3M |
| 2026-03-06 | $115.16 | $116.36 | $113.82 | $115.79 | 12.8M |
| 2026-03-05 | $119.11 | $119.53 | $114.45 | $116.07 | 14.5M |
| 2026-03-04 | $119.43 | $120.87 | $117.86 | $120.28 | 6.7M |
| 2026-03-03 | $119.67 | $120.97 | $118.61 | $119.83 | 9.3M |
| 2026-03-02 | $123.51 | $123.70 | $121.04 | $121.41 | 11.6M |
| 2026-02-27 | $119.68 | $124.00 | $119.68 | $123.82 | 17.6M |
| 2026-02-26 | $122.40 | $122.50 | $119.00 | $119.30 | 10.3M |
| 2026-02-25 | $124.01 | $125.14 | $122.26 | $122.46 | 11.1M |
| 2026-02-24 | $123.41 | $124.84 | $122.63 | $123.93 | 8.5M |
| 2026-02-23 | $122.31 | $124.19 | $121.50 | $123.82 | 9.7M |
| 2026-02-20 | $122.64 | $122.70 | $120.60 | $122.26 | 9.4M |
| 2026-02-19 | $121.40 | $122.60 | $120.50 | $121.86 | 8.9M |
| 2026-02-18 | $121.25 | $121.81 | $120.39 | $121.66 | 7.8M |
| 2026-02-17 | $122.36 | $123.08 | $120.80 | $121.57 | 9.9M |
| 2026-02-13 | $121.50 | $123.33 | $121.03 | $121.41 | 10.1M |
| 2026-02-12 | $119.01 | $121.61 | $118.12 | $119.24 | 13.5M |
| 2026-02-11 | $117.04 | $119.36 | $116.31 | $119.31 | 10.9M |
| 2026-02-10 | $117.69 | $118.18 | $116.10 | $117.15 | 11.8M |
| 2026-02-09 | $121.41 | $121.88 | $116.98 | $117.65 | 16.2M |
| 2026-02-06 | $120.76 | $122.66 | $120.44 | $121.93 | 13.1M |
| 2026-02-05 | $118.31 | $122.43 | $118.31 | $119.75 | 24.0M |
| 2026-02-04 | $116.90 | $120.39 | $116.50 | $118.33 | 22.0M |
| 2026-02-03 | $111.67 | $118.46 | $111.44 | $115.84 | 25.8M |
| 2026-02-02 | $110.12 | $113.89 | $109.95 | $113.37 | 18.0M |
| 2026-01-30 | $108.59 | $110.54 | $107.95 | $110.27 | 19.1M |
| 2026-01-29 | $107.33 | $109.93 | $107.10 | $108.34 | 13.6M |
| 2026-01-28 | $106.85 | $107.93 | $106.03 | $106.90 | 7.5M |
| 2026-01-27 | $107.50 | $108.35 | $106.84 | $107.92 | 7.9M |
| 2026-01-26 | $107.80 | $108.42 | $107.06 | $107.40 | 9.9M |
| 2026-01-23 | $109.09 | $109.09 | $107.21 | $108.18 | 10.5M |
| 2026-01-22 | $110.78 | $111.32 | $108.59 | $109.18 | 9.4M |
| 2026-01-21 | $109.19 | $111.97 | $108.73 | $111.11 | 12.8M |
| 2026-01-20 | $108.11 | $109.64 | $106.93 | $109.45 | 15.2M |
| 2026-01-16 | $110.72 | $110.73 | $108.43 | $108.83 | 14.9M |
| 2026-01-15 | $110.62 | $111.58 | $108.45 | $110.97 | 11.8M |
| 2026-01-14 | $108.97 | $111.23 | $107.95 | $111.01 | 12.0M |
| 2026-01-13 | $109.05 | $109.31 | $107.22 | $108.26 | 9.3M |
| 2026-01-12 | $110.97 | $111.46 | $108.78 | $109.19 | 10.7M |
| 2026-01-09 | $110.87 | $112.48 | $110.22 | $110.53 | 11.0M |
| 2026-01-08 | $110.61 | $112.90 | $109.25 | $110.99 | 20.3M |
| 2026-01-07 | $109.51 | $111.46 | $107.95 | $108.60 | 16.3M |
| 2026-01-06 | $107.68 | $110.17 | $107.68 | $108.87 | 14.5M |
| 2026-01-05 | $107.01 | $108.44 | $105.80 | $107.44 | 15.9M |
| 2026-01-02 | $105.53 | $106.62 | $104.43 | $106.45 | 10.0M |
| 2025-12-31 | $105.94 | $106.10 | $104.99 | $105.26 | 7.6M |
| 2025-12-30 | $106.73 | $106.88 | $105.64 | $106.06 | 6.5M |
| 2025-12-29 | $106.85 | $107.59 | $106.43 | $106.62 | 8.1M |
| 2025-12-26 | $106.45 | $107.05 | $106.03 | $106.78 | 6.3M |
| 2025-12-24 | $105.37 | $106.95 | $105.28 | $106.45 | 5.3M |
| 2025-12-23 | $104.56 | $105.39 | $104.33 | $105.04 | 13.6M |
| 2025-12-22 | $100.63 | $104.95 | $100.40 | $104.72 | 17.1M |
| 2025-12-19 | $100.60 | $102.20 | $100.11 | $101.09 | 45.0M |
| 2025-12-18 | $99.27 | $101.37 | $98.86 | $100.69 | 14.3M |
| 2025-12-17 | $98.18 | $100.14 | $98.06 | $99.18 | 13.2M |
| 2025-12-16 | $100.30 | $100.34 | $96.79 | $98.27 | 16.7M |
| 2025-12-15 | $99.99 | $100.94 | $98.00 | $100.26 | 16.7M |
| 2025-12-12 | $98.96 | $100.66 | $98.32 | $100.30 | 11.8M |
| 2025-12-11 | $98.44 | $99.14 | $97.58 | $99.01 | 11.8M |
| 2025-12-10 | $98.05 | $98.17 | $96.47 | $97.62 | 18.1M |
| 2025-12-09 | $99.32 | $99.85 | $96.06 | $96.89 | 16.3M |
| 2025-12-08 | $99.38 | $99.67 | $97.81 | $98.93 | 12.9M |
| 2025-12-05 | $101.40 | $102.09 | $99.19 | $99.72 | 16.4M |
| 2025-12-04 | $102.10 | $102.60 | $100.54 | $100.89 | 12.8M |
| 2025-12-03 | $101.90 | $103.09 | $101.52 | $102.27 | 12.5M |