Merck & Co., Inc.

MRK · NYSE

Prices in USD

Historical prices

Merck & Co., Inc. (MRK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026149.55151.35147.40149.52149.5212,341,400
Oct 29, 2026144.62149.26143.32146.33146.3313,447,600
Oct 28, 2026140.00142.40139.21140.93140.938,239,700
Oct 27, 2026140.22142.69139.83141.82141.829,057,700
Oct 26, 2026145.89146.61139.93140.61140.6113,103,800
Oct 23, 2026145.02145.44143.41145.27145.278,379,200
Oct 22, 2026151.05154.02144.07147.24147.2419,024,600
Oct 21, 2026147.11150.00147.11149.88149.889,006,800
Oct 20, 2026146.29149.36146.12148.30148.309,923,600
Oct 19, 2026145.00147.41143.53143.63143.6310,448,200
Oct 16, 2026146.96147.80145.61145.95145.9511,232,500
Oct 15, 2026149.70152.34144.91145.19145.1913,865,500
Oct 14, 2026143.10148.16142.66147.37147.379,799,700
Oct 13, 2026145.85145.93141.58141.98141.988,377,800
Oct 12, 2026145.75146.36144.64145.45145.458,018,900
Oct 9, 2026141.37146.68141.36145.60145.609,287,700
Oct 8, 2026141.90142.77138.89142.38142.388,404,800
Oct 7, 2026142.03144.15141.49142.79142.796,352,200
Oct 6, 2026140.13142.16139.74141.94141.948,072,700
Oct 5, 2026143.67144.06138.80139.54139.549,478,700
Oct 2, 2026143.77144.35142.73144.30144.309,657,900
Oct 1, 2026144.71145.39143.26143.81143.817,856,200
Sep 30, 2026148.95149.27145.26145.31145.3110,223,500
Sep 29, 2026148.17150.36146.09149.28149.288,203,400
Sep 28, 2026147.65149.19146.28148.69148.697,701,000