Merck & Co (MRK)

143.81
-1.50 (-1.03%)
NYSE · Last Trade: Oct 1st, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Merck & Co (MRK)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026148.95149.27145.26145.3110,227,259145.31
9/29/2026148.17150.36146.09149.288,203,497149.28
9/28/2026147.65149.19146.28148.697,700,701148.69
9/25/2026148.06149.98147.48148.788,292,487148.78
9/24/2026148.16151.46147.90147.9810,328,643147.98
9/23/2026151.32152.01146.89148.089,703,444148.08
9/22/2026148.69153.57148.04150.9111,172,669150.91
9/21/2026146.79150.49145.60149.507,995,011149.50
9/18/2026147.08147.84145.74146.8731,159,678146.87
9/17/2026145.74147.65145.32147.1511,063,706147.15
9/16/2026143.96144.97143.50144.917,230,473144.91
9/15/2026143.85144.15142.32143.798,296,004143.79
9/14/2026146.42147.09144.10144.857,412,990144.00
9/11/2026145.52145.90143.68143.938,732,083143.09
9/10/2026147.94148.00144.10144.717,547,052143.86
9/09/2026148.96149.41147.18147.538,546,260146.66
9/08/2026148.41149.60146.28148.4611,187,228147.59
9/04/2026150.83152.22150.09150.334,397,470149.45
9/03/2026152.80152.80148.90152.346,542,565151.45
9/02/2026151.50152.69149.97151.648,970,583150.75
9/01/2026150.23151.68148.55149.869,866,292148.98
8/31/2026147.00148.69145.95147.7611,131,445146.89
8/28/2026146.72149.01145.75148.358,067,849147.48
8/27/2026149.53152.08149.02149.548,528,136148.66
8/26/2026154.35155.19152.61153.108,732,104152.20
8/25/2026151.00156.92150.66156.4513,999,431155.53
8/24/2026150.72151.52149.14150.6615,031,598149.78
8/21/2026149.12154.49148.59152.5515,976,223151.66
8/20/2026150.78152.51148.52148.9916,441,321148.12
8/19/2026146.94153.50144.90152.2032,758,645151.31
8/18/2026137.24137.98134.88135.1710,284,129134.38
8/17/2026134.95137.17134.55135.978,477,418135.17
8/14/2026134.43135.97133.40135.846,869,006135.04
8/13/2026133.86135.68133.06135.558,894,651134.75
8/12/2026130.25134.06128.91132.9211,426,663132.14
8/11/2026129.93132.84129.70130.426,343,838129.66
8/10/2026128.29130.98128.24130.926,007,725130.15
8/07/2026127.84128.75126.68128.587,349,254127.83
8/06/2026130.96131.08127.80128.377,051,986127.62
8/05/2026129.41131.09127.56128.3310,502,570127.58
8/04/2026128.46129.99126.22128.0011,816,677127.25
8/03/2026129.87131.47126.72127.7711,152,997127.02
7/31/2026128.92131.04128.14130.207,738,763129.44
7/30/2026128.20130.21127.25129.797,833,080129.03
7/29/2026132.37132.69129.65130.367,540,257129.59
7/28/2026132.88135.05131.14131.8210,262,944131.05
7/27/2026131.01132.53130.45130.766,990,519129.99
7/24/2026131.44131.71130.24131.076,154,381130.30
7/23/2026127.82131.04127.82130.488,531,086129.71
7/22/2026127.32128.83126.62127.477,792,396126.72
7/21/2026124.80126.77124.09126.267,673,344125.52
7/20/2026127.29127.89124.22124.407,728,610123.67
7/17/2026128.45131.74127.03127.5013,472,724126.75
7/16/2026124.33128.93124.00127.6313,063,077126.88
7/15/2026124.25124.90122.75123.619,053,438122.89
7/14/2026123.30123.66120.16120.789,932,533120.07
7/13/2026123.58124.74122.44124.035,225,780123.30
7/10/2026125.12125.56122.90123.548,388,687122.81
7/09/2026125.48128.07124.44125.076,985,699124.34
7/08/2026128.34128.99125.14125.997,909,912125.25
7/07/2026128.77129.69127.89128.8610,174,084128.10
7/06/2026129.31130.00125.62126.789,498,704126.04
7/02/2026126.18129.61125.99129.567,833,992128.80