Merck & Co (MRK)

112.72
+3.54 (3.24%)
NYSE · Last Trade: May 1st, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merck & Co (MRK)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026109.34112.24108.63109.1817,112,748109.18
4/29/2026108.55111.22107.90110.959,768,609110.95
4/28/2026111.52111.91109.70110.037,157,401110.03
4/27/2026111.22112.75110.14110.239,157,606110.23
4/24/2026113.74114.03111.50111.907,060,017111.90
4/23/2026113.36115.02113.10114.626,825,955114.62
4/22/2026112.61113.51111.54112.898,037,030112.89
4/21/2026116.49116.53111.91112.5612,767,013112.56
4/20/2026119.15119.36116.75117.107,391,264117.10
4/17/2026115.56119.20115.56119.0716,194,903119.07
4/16/2026117.13117.85114.71115.4611,399,041115.46
4/15/2026119.79120.25116.64117.907,688,729117.90
4/14/2026119.03120.36118.15119.9612,449,185119.96
4/13/2026121.03121.30119.06120.156,356,051120.15
4/10/2026122.96123.01120.95121.429,706,988121.42
4/09/2026122.90124.00121.35122.688,666,327122.68
4/08/2026119.60123.63117.94123.189,255,307123.18
4/07/2026119.56119.56116.50119.2811,374,742119.28
4/06/2026120.41121.48120.04120.854,890,305120.85
4/02/2026120.37121.65119.22120.876,387,890120.87
4/01/2026120.88122.19120.27120.846,351,494120.84
3/31/2026119.03121.27118.77120.2910,712,769120.29
3/30/2026120.56121.64117.22118.1011,080,542118.10
3/27/2026119.29121.07118.60119.638,345,766119.63
3/26/2026118.96120.06118.65118.936,491,627118.93
3/25/2026117.30120.12116.80119.3710,380,497119.37
3/24/2026114.70116.54114.02116.377,411,469116.37
3/23/2026116.17116.47114.77115.689,096,342115.68
3/20/2026114.25115.18112.72114.1836,355,448114.18
3/19/2026114.66115.76113.75114.208,383,726114.20
3/18/2026115.06115.56113.34114.506,735,613114.50
3/17/2026115.78116.80114.38115.877,948,261115.87
3/16/2026115.34116.06114.22115.438,785,180115.43
3/13/2026116.92117.89115.53115.617,111,041114.76
3/12/2026115.46116.60114.30115.918,354,172115.06
3/11/2026116.76116.95115.28116.216,764,604115.36
3/10/2026117.24119.00116.67117.099,737,024116.23
3/09/2026114.98117.26114.11117.118,320,882116.25
3/06/2026115.15116.36113.82115.7912,809,315114.94
3/05/2026119.11119.53114.45116.0714,516,056115.22
3/04/2026119.43120.87117.86120.286,706,294119.40
3/03/2026119.67120.97118.61119.839,332,947118.95
3/02/2026123.51123.70121.04121.4111,563,142120.52
2/27/2026119.68124.00119.68123.8217,636,444122.91
2/26/2026122.40122.50119.00119.3010,326,653118.42
2/25/2026124.01125.14122.26122.4611,081,727121.56
2/24/2026123.41124.84122.63123.938,460,265123.02
2/23/2026122.31124.19121.50123.829,660,372122.91
2/20/2026122.64122.69120.60122.269,442,866121.36
2/19/2026121.40122.60120.50121.868,922,650120.96
2/18/2026121.25121.81120.39121.667,802,325120.77
2/17/2026122.36123.08120.80121.579,899,258120.68
2/13/2026121.50123.33121.03121.4110,102,343120.52
2/12/2026119.01121.61118.13119.2413,450,262118.36
2/11/2026117.04119.36116.31119.3110,883,927118.43
2/10/2026117.69118.18116.10117.1511,848,710116.29
2/09/2026121.41121.88116.98117.6516,154,866116.78
2/06/2026120.76122.66120.44121.9313,083,323121.03
2/05/2026118.31122.43118.75119.7523,997,740118.87
2/04/2026116.90120.39116.50118.3321,944,283117.46
2/03/2026111.67118.46111.44115.8425,786,052114.99
2/02/2026110.12113.89109.95113.3717,995,518112.54