Merck & Co (MRK)

128.36
+2.99 (2.38%)
NYSE· Last Trade: Jul 2nd, 2:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merck & Co (MRK)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2026128.01128.42124.71125.3710,760,880125.37
6/30/2026129.21130.29126.68128.5011,836,523128.50
6/29/2026127.64129.97126.74129.389,581,809129.38
6/26/2026125.83128.78125.83128.6618,891,548128.66
6/25/2026121.63125.96121.00125.4514,047,936125.45
6/24/2026120.90121.81119.51120.6010,477,517120.60
6/23/2026116.53119.80116.53119.6011,893,791119.60
6/22/2026113.97115.63113.00115.4810,593,603115.48
6/18/2026114.64114.94111.57113.8729,522,568113.87
6/17/2026114.86115.99114.02115.4410,459,136115.44
6/16/2026115.88115.90113.57115.1710,665,305115.17
6/15/2026118.71118.95114.86114.9015,394,777114.90
6/12/2026121.50121.90118.83119.0510,927,111118.20
6/11/2026120.04122.71119.95120.7613,179,191119.90
6/10/2026119.78120.04117.26119.0910,301,268118.24
6/09/2026120.03120.50118.00119.609,668,873118.75
6/08/2026120.85122.60118.69119.5212,323,849118.67
6/05/2026120.93123.46120.36120.7915,967,232119.93
6/04/2026117.16120.55117.09120.2615,933,352119.40
6/03/2026115.44117.33114.70114.708,224,434113.88
6/02/2026114.50116.78114.50115.658,310,666114.82
6/01/2026117.54117.96114.36115.179,406,468114.35
5/29/2026119.65120.67118.19118.7216,599,392117.87
5/28/2026120.26121.50119.36119.899,259,889119.03
5/27/2026119.82122.40119.78120.247,162,980119.38
5/26/2026122.90123.13119.41119.7210,011,711118.86
5/22/2026120.55122.66120.08122.4114,754,592121.54
5/21/2026112.79115.98112.09115.887,401,026115.05
5/20/2026114.63114.95112.90113.009,130,559112.19
5/19/2026112.56115.10112.13114.247,555,204113.42
5/18/2026111.43112.89110.97112.568,046,970111.76
5/15/2026113.90113.93110.94111.3810,028,865110.58
5/14/2026113.63113.90112.56113.415,283,244112.60
5/13/2026112.25114.06112.04113.458,109,704112.64
5/12/2026111.50113.69111.39112.379,114,223111.57
5/11/2026112.15113.68111.01111.287,748,406110.48
5/08/2026112.38113.01111.18111.385,725,145110.58
5/07/2026113.51113.75111.10112.307,328,949111.50
5/06/2026113.15114.48112.74113.567,255,949112.75
5/05/2026113.67114.07112.83113.157,908,390112.34
5/04/2026111.41114.62110.75113.117,658,859112.30
5/01/2026112.33114.54111.88112.1611,953,721111.36
4/30/2026109.34112.24108.63109.1817,112,748108.40
4/29/2026108.55111.22107.90110.959,768,609110.16
4/28/2026111.52111.91109.70110.037,157,401109.24
4/27/2026111.22112.75110.16110.239,157,606109.44
4/24/2026113.74114.03111.50111.907,060,017111.10
4/23/2026113.36115.02113.10114.626,825,955113.80
4/22/2026112.61113.51111.54112.898,037,030112.08
4/21/2026116.49116.53111.91112.5612,767,013111.76
4/20/2026119.15119.36116.75117.107,391,264116.26
4/17/2026115.56119.20115.56119.0716,194,903118.22
4/16/2026117.13117.85114.71115.4611,399,041114.64
4/15/2026119.79120.25116.64117.907,688,729117.06
4/14/2026119.03120.36118.15119.9612,449,185119.10
4/13/2026121.03121.30119.06120.156,356,035119.29
4/10/2026122.96123.01120.95121.429,706,988120.55
4/09/2026122.90124.00121.35122.688,666,327121.80
4/08/2026119.60123.63117.94123.189,255,307122.30
4/07/2026119.56119.56116.50119.2811,374,742118.43
4/06/2026120.41121.48120.04120.854,890,305119.99
4/02/2026120.37121.65119.22120.876,387,890120.01