Merck & Co. Inc. (MRK)
78.17
-1.00 (-1.26%)
At close: Apr 15, 2025, 3:59 PM
78.20
0.03%
After-hours: Apr 15, 2025, 06:52 PM EDT
Merck & Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 78.36 | 78.36 | 79.17 | 79.17 | -0.01% | 15,778,714 |
| Apr 11, 2025 | 77.87 | 77.87 | 79.44 | 79.44 | 76.35 | 76.35 | 79.18 | 79.18 | 2.10% | 16,194,426 |
| Apr 10, 2025 | 80.61 | 80.61 | 81.12 | 81.12 | 75.96 | 75.96 | 77.55 | 77.55 | -5.32% | 19,466,900 |
| Apr 9, 2025 | 76.76 | 76.76 | 81.99 | 81.99 | 76.00 | 76.00 | 81.91 | 81.91 | 3.75% | 22,928,300 |
| Apr 8, 2025 | 83.21 | 83.21 | 83.27 | 83.27 | 77.54 | 77.54 | 78.95 | 78.95 | -2.75% | 20,571,600 |
| Apr 7, 2025 | 81.01 | 81.01 | 83.21 | 83.21 | 79.30 | 79.30 | 81.18 | 81.18 | -0.36% | 26,582,000 |
| Apr 4, 2025 | 86.12 | 86.12 | 86.27 | 86.27 | 81.08 | 81.08 | 81.47 | 81.47 | -5.70% | 22,965,747 |
| Apr 3, 2025 | 88.73 | 88.73 | 88.90 | 88.90 | 86.26 | 86.26 | 86.39 | 86.39 | -0.24% | 12,684,130 |
| Apr 2, 2025 | 86.88 | 86.88 | 87.07 | 87.07 | 85.32 | 85.32 | 86.60 | 86.60 | -0.60% | 10,590,843 |
| Apr 1, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 86.61 | 86.61 | 87.12 | 87.12 | -2.94% | 13,922,105 |
| Mar 31, 2025 | 89.25 | 89.25 | 90.27 | 90.27 | 88.37 | 88.37 | 89.76 | 89.76 | 0.59% | 15,003,000 |
| Mar 28, 2025 | 88.20 | 88.20 | 90.14 | 90.14 | 87.67 | 87.67 | 89.23 | 89.23 | 1.86% | 12,393,500 |
| Mar 27, 2025 | 88.50 | 88.50 | 88.56 | 88.56 | 87.38 | 87.38 | 87.60 | 87.60 | -0.58% | 12,931,936 |
| Mar 26, 2025 | 88.24 | 88.24 | 89.32 | 89.32 | 87.31 | 87.31 | 88.11 | 88.11 | 0.27% | 13,810,100 |
| Mar 25, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 87.08 | 87.08 | 87.87 | 87.87 | -4.81% | 20,640,200 |
| Mar 24, 2025 | 92.90 | 92.90 | 93.11 | 93.11 | 91.56 | 91.56 | 92.31 | 92.31 | -0.86% | 16,950,115 |
| Mar 21, 2025 | 94.58 | 94.58 | 94.68 | 94.68 | 93.07 | 93.07 | 93.11 | 93.11 | -1.71% | 68,435,800 |
| Mar 20, 2025 | 94.00 | 94.00 | 95.16 | 95.16 | 93.68 | 93.68 | 94.73 | 94.73 | 0.76% | 12,970,200 |
| Mar 19, 2025 | 95.25 | 95.25 | 95.43 | 95.43 | 93.64 | 93.64 | 94.02 | 94.02 | -0.74% | 11,355,900 |
| Mar 18, 2025 | 95.23 | 95.23 | 95.41 | 95.41 | 93.84 | 93.84 | 94.72 | 94.72 | -0.07% | 8,670,307 |
| Mar 17, 2025 | 93.65 | 93.65 | 95.30 | 95.30 | 93.08 | 93.08 | 94.79 | 94.79 | 0.23% | 12,237,906 |
| Mar 14, 2025 | 94.28 | 93.47 | 94.88 | 94.07 | 93.45 | 92.65 | 94.57 | 93.76 | -0.15% | 12,681,125 |
| Mar 13, 2025 | 93.40 | 92.60 | 96.34 | 95.52 | 93.40 | 92.60 | 94.71 | 93.90 | 1.46% | 16,570,142 |
| Mar 12, 2025 | 94.07 | 93.26 | 94.40 | 93.59 | 92.86 | 92.06 | 93.35 | 92.55 | -1.46% | 11,896,007 |
| Mar 11, 2025 | 94.98 | 94.17 | 95.38 | 94.56 | 93.58 | 92.78 | 94.73 | 93.92 | -0.53% | 21,734,800 |
| Mar 10, 2025 | 94.69 | 93.87 | 97.00 | 96.16 | 94.69 | 93.87 | 95.23 | 94.41 | 0.61% | 20,897,609 |
| Mar 7, 2025 | 94.26 | 93.45 | 97.37 | 96.54 | 93.85 | 93.05 | 94.65 | 93.84 | 0.69% | 24,100,900 |
| Mar 6, 2025 | 93.13 | 92.33 | 94.05 | 93.24 | 91.78 | 90.99 | 94.00 | 93.19 | 0.87% | 11,300,200 |
| Mar 5, 2025 | 91.08 | 90.30 | 93.45 | 92.65 | 90.50 | 89.72 | 93.19 | 92.39 | 0.68% | 13,117,129 |
| Mar 4, 2025 | 93.57 | 92.77 | 95.36 | 94.55 | 92.32 | 91.53 | 92.56 | 91.77 | -0.63% | 15,073,000 |
| Mar 3, 2025 | 91.78 | 90.99 | 93.21 | 92.41 | 91.78 | 90.99 | 93.15 | 92.35 | 0.98% | 13,636,100 |
| Feb 28, 2025 | 90.71 | 89.93 | 92.35 | 91.56 | 90.71 | 89.93 | 92.25 | 91.46 | 1.84% | 15,482,100 |
| Feb 27, 2025 | 89.35 | 88.58 | 90.97 | 90.19 | 89.25 | 88.48 | 90.58 | 89.80 | 1.34% | 10,717,500 |
| Feb 26, 2025 | 91.30 | 90.51 | 91.37 | 90.58 | 88.86 | 88.09 | 89.38 | 88.61 | -2.24% | 13,534,225 |
| Feb 25, 2025 | 91.75 | 90.97 | 93.06 | 92.27 | 90.44 | 89.67 | 91.43 | 90.65 | 0.18% | 18,417,300 |
| Feb 24, 2025 | 89.71 | 88.94 | 91.85 | 91.07 | 88.93 | 88.17 | 91.27 | 90.49 | 1.98% | 19,452,300 |
| Feb 21, 2025 | 88.00 | 87.24 | 89.53 | 88.76 | 87.01 | 86.26 | 89.50 | 88.73 | 2.08% | 15,678,900 |
| Feb 20, 2025 | 85.90 | 85.17 | 87.70 | 86.95 | 85.90 | 85.17 | 87.68 | 86.93 | 2.43% | 14,851,549 |
| Feb 19, 2025 | 83.24 | 82.53 | 85.63 | 84.90 | 82.85 | 82.14 | 85.60 | 84.87 | 2.77% | 17,435,100 |
| Feb 18, 2025 | 81.13 | 80.44 | 83.59 | 82.88 | 81.04 | 80.35 | 83.29 | 82.58 | 0.34% | 25,897,800 |
| Feb 14, 2025 | 84.42 | 83.70 | 84.78 | 84.05 | 82.09 | 81.39 | 83.01 | 82.30 | -1.67% | 26,779,000 |
| Feb 13, 2025 | 85.59 | 84.86 | 85.70 | 84.97 | 84.31 | 83.59 | 84.42 | 83.70 | -1.46% | 20,415,100 |
| Feb 12, 2025 | 86.07 | 85.34 | 86.67 | 85.93 | 85.61 | 84.88 | 85.67 | 84.94 | -1.01% | 14,785,300 |
| Feb 11, 2025 | 86.06 | 85.32 | 86.99 | 86.25 | 85.73 | 85.00 | 86.54 | 85.80 | 0.16% | 20,922,343 |
| Feb 10, 2025 | 87.20 | 86.45 | 87.98 | 87.23 | 86.27 | 85.53 | 86.40 | 85.66 | -1.01% | 21,212,100 |
| Feb 7, 2025 | 87.52 | 86.77 | 88.60 | 87.84 | 87.12 | 86.37 | 87.28 | 86.53 | -0.87% | 15,815,000 |
| Feb 6, 2025 | 89.41 | 88.65 | 89.57 | 88.81 | 87.84 | 87.09 | 88.05 | 87.30 | -1.81% | 19,509,701 |
| Feb 5, 2025 | 90.39 | 89.61 | 90.74 | 89.96 | 88.00 | 87.24 | 89.67 | 88.90 | -1.18% | 21,670,600 |
| Feb 4, 2025 | 89.00 | 88.23 | 91.23 | 90.45 | 87.33 | 86.58 | 90.74 | 89.96 | -9.07% | 50,837,600 |
| Feb 3, 2025 | 98.13 | 97.29 | 100.15 | 99.30 | 98.00 | 97.17 | 99.79 | 98.94 | 0.98% | 13,363,900 |