Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Merck & Co., Inc. (MRK)
MRK
Merck & Co., Inc. (MRK)
142.7900 $
+0.8500 (%+0.60)
Overview
Technicals
Financial Statements
Comments
Archive

MRK: Merck & Co., Inc. Historical Data

Historical price data, yearly archive and performance analysis for Merck & Co., Inc..

Historical Chart

Loading chart...

Average

OPEN 87.1888
CLOSE 87.2372

Low

LOW 73.31

High

HIGH 107.59
DATE OPEN HIGH LOW CLOSE
01/02/2025 100.28 100.35 98.83 99.17
01/03/2025 99.34 99.75 98.69 99.14
01/06/2025 98.77 100.33 98.42 99.72
01/07/2025 100.13 102.97 100.05 101.02
01/08/2025 100.7 100.77 98.05 99.85
01/10/2025 99.21 100.41 98.81 99.25
01/13/2025 99.46 101.16 98.99 100.98
01/14/2025 101.26 101.49 99.01 99.65
01/15/2025 100.1 100.82 99.61 100.09
01/16/2025 100.44 100.9 99.95 100.7
01/17/2025 100.47 100.47 97.92 97.92
01/21/2025 98.08 98.27 95.76 96.24
01/22/2025 95.96 97 95.15 95.68
01/23/2025 96.11 97.16 95.22 96.63
01/24/2025 96.79 97.1 95.41 95.55
01/27/2025 96.63 98.62 95.98 97.94
01/28/2025 97.35 98.88 96.59 97.45
01/29/2025 97.42 99.15 97.39 98.28
01/30/2025 99.41 99.41 98.23 98.95
01/31/2025 99.1 100.06 98.58 98.82
02/03/2025 98.13 100.15 98 99.79
02/04/2025 89 91.23 87.33 90.74
02/05/2025 90.39 90.74 88 89.67
02/06/2025 89.41 89.57 87.84 88.05
02/07/2025 87.52 88.6 87.12 87.28
02/10/2025 87.2 87.98 86.27 86.4
02/11/2025 86.06 86.99 85.73 86.54
02/12/2025 86.07 86.67 85.61 85.67
02/13/2025 85.59 85.7 84.31 84.42
02/14/2025 84.42 84.78 82.09 83.01
02/18/2025 81.13 83.59 81.04 83.29
02/19/2025 83.24 85.63 82.85 85.6
02/20/2025 85.9 87.7 85.9 87.68
02/21/2025 88 89.53 87.01 89.5
02/24/2025 89.71 91.85 88.93 91.27
02/25/2025 91.75 93.06 90.44 91.43
02/26/2025 91.3 91.37 88.86 89.38
02/27/2025 89.35 90.97 89.25 90.58
02/28/2025 90.71 92.35 90.71 92.25
03/03/2025 91.78 93.21 91.78 93.15
03/04/2025 93.57 95.36 92.32 92.56
03/05/2025 91.08 93.45 90.5 93.19
03/06/2025 93.13 94.05 91.78 94
03/07/2025 94.26 97.37 93.85 94.65
03/10/2025 94.69 97 94.69 95.23
03/11/2025 94.98 95.38 93.58 94.73
03/12/2025 94.07 94.4 92.86 93.35
03/13/2025 93.4 96.34 93.4 94.71
03/14/2025 94.28 94.88 93.45 94.57
03/17/2025 93.65 95.3 93.08 94.79
03/18/2025 95.23 95.41 93.84 94.72
03/19/2025 95.25 95.43 93.64 94.02
03/20/2025 94 95.16 93.68 94.73
03/21/2025 94.58 94.68 93.07 93.11
03/24/2025 92.9 93.11 91.56 92.31
03/25/2025 92.31 92.31 87.08 87.87
03/26/2025 88.24 89.32 87.31 88.11
03/27/2025 88.5 88.56 87.38 87.6
03/28/2025 88.2 90.14 87.67 89.23
03/31/2025 89.25 90.27 88.37 89.76
04/01/2025 89.75 89.75 86.61 87.12
04/02/2025 86.88 87.07 85.32 86.6
04/03/2025 88.73 88.9 86.26 86.39
04/04/2025 86.12 86.27 81.08 81.47
04/07/2025 81.01 83.21 79.3 81.18
04/08/2025 83.21 83.27 77.54 78.95
04/09/2025 76.76 81.99 76 81.91
04/10/2025 80.61 81.12 75.96 77.55
04/11/2025 77.87 79.44 76.35 79.18
04/14/2025 80.02 80.02 78.36 79.17
04/15/2025 79.55 79.96 77.72 78.39
04/16/2025 78.47 78.69 75.93 76.46
04/17/2025 76.89 78.75 76.88 78
04/21/2025 78.08 78.19 76.99 77.85
04/22/2025 78.03 79.04 77.66 78.97
04/23/2025 78.5 80.2 78 78.69
04/24/2025 78.28 79.97 76.03 79.84
04/25/2025 80.17 83.28 78.06 82.74
04/28/2025 83 83.68 82.4 83.19
04/29/2025 83.78 85.69 82.75 84.71
04/30/2025 85.27 85.83 83.79 85.2
05/01/2025 84.51 84.58 83.17 83.26
05/02/2025 84.19 84.71 82.95 83.18
05/05/2025 83.23 83.58 81.91 82.84
05/06/2025 82.47 82.48 78.29 79.04
05/07/2025 79.62 79.9 78.76 79.12
05/08/2025 78.5 78.8 76.93 77.65
05/09/2025 77.96 78.45 75.82 75.97
05/12/2025 75.92 81.27 75.83 80.43
05/13/2025 76.95 78.55 76.56 76.63
05/14/2025 77.46 77.46 73.32 73.47
05/15/2025 73.77 74.81 73.31 74.8
05/16/2025 74.99 76.17 74.37 76.06
05/19/2025 75.96 77.25 75.69 77.23
05/20/2025 77.55 79.18 77.42 77.97
05/21/2025 77.77 78.1 76.87 76.98
05/22/2025 76.72 78.36 76.68 77.84
05/23/2025 77.55 77.9 77.08 77.58
05/27/2025 78.02 78.2 77.05 77.59
05/28/2025 77.43 77.72 75.59 76.17
05/29/2025 75.69 77 75.69 76.4
05/30/2025 76.94 77.56 75.59 76.84
06/02/2025 77.02 77.02 75.4 76.25
06/03/2025 76 77.19 75.44 77.14
06/04/2025 77.47 79.14 77.33 78.27
06/05/2025 78.41 78.55 77.25 77.62
06/06/2025 78.3 79.49 78.21 78.97
06/09/2025 79.61 80.41 78.67 79.33
06/10/2025 79.34 81.88 79.33 81.35
06/11/2025 81.35 81.68 79.98 80.32
06/12/2025 80.19 82.11 80.07 81.82
06/13/2025 81.65 82.44 81.45 81.71
06/16/2025 80.88 81.35 79.71 80.96
06/17/2025 80.28 80.7 78.19 78.28
06/18/2025 78.05 80.31 77.1 79.29
06/20/2025 79.25 79.92 78.6 79.06
06/23/2025 79.24 80.22 78.99 80.16
06/24/2025 80.37 81.46 79.09 80.32
06/25/2025 79.64 80.12 79.16 79.67
06/26/2025 79.84 80.25 78.37 78.83
06/27/2025 79.06 79.54 78.14 79.1
06/30/2025 79.25 79.39 78.38 79.16
07/01/2025 78.96 83.07 78.6 81.81
07/02/2025 82.06 82.81 81.89 82.39
07/03/2025 82.55 82.6 80.7 80.93
07/07/2025 80.95 81.54 80.15 80.9
07/08/2025 80.94 82.38 80.34 81.37
07/09/2025 82.38 84.48 81.89 83.71
07/10/2025 83.64 85 83.17 84.02
07/11/2025 84.02 84.13 82.26 83.36
07/14/2025 83.43 84.3 83.11 83.67
07/15/2025 83.78 84.36 81.3 81.52
07/16/2025 81.46 82.64 81.46 82.43
07/17/2025 81.98 82.66 81.34 81.52
07/18/2025 81.7 81.92 79.86 79.96
07/21/2025 80.16 80.31 78.95 79.31
07/22/2025 79.87 81.77 79.87 81.61
07/23/2025 82.62 84.14 82.41 83.98
07/24/2025 84.2 84.51 83.52 84.11
07/25/2025 84.16 85.22 83.84 84.71
07/28/2025 84.47 84.97 83.87 84.06
07/29/2025 79.85 82.89 76.66 82.63
07/30/2025 82.91 83.58 81.52 81.75
07/31/2025 80.8 81.49 77.85 78.12
08/01/2025 78.02 79.87 77.53 79.29
08/04/2025 79.06 79.99 78.43 79.86
08/05/2025 79.9 81.13 79.57 80.79
08/06/2025 80.29 81.32 79.27 79.44
08/07/2025 79.65 80.82 78.65 80.37
08/08/2025 80.11 81.17 80.11 80.69
08/11/2025 80.96 81.64 79.63 80.03
08/12/2025 80.47 80.94 79.67 80.3
08/13/2025 80.75 82.84 80.2 82.71
08/14/2025 82.01 83.4 81.6 82.76
08/15/2025 83.72 84.74 83.36 84.21
08/18/2025 84.26 85.15 84.08 84.22
08/19/2025 84.38 85.8 84.38 84.93
08/20/2025 85.31 86.25 84.55 84.66
08/21/2025 84.88 87.32 84.6 86.08
08/22/2025 87.5 87.84 86.76 87.37
08/25/2025 87.21 87.39 84.95 85.31
08/26/2025 85.56 85.59 84.67 84.99
08/27/2025 85.07 85.48 83.88 84.07
08/28/2025 84.25 84.25 82.65 83.21
08/29/2025 83.42 84.24 83.28 84.12
09/02/2025 84.5 85.5 84.34 85.48
09/03/2025 85.37 85.81 84.07 84.18
09/04/2025 84.2 84.41 83 84.05
09/05/2025 83.79 85.27 83.25 84.71
09/08/2025 84.16 84.32 82.82 84.09
09/09/2025 84.18 84.8 84.13 84.61
09/10/2025 84.27 84.57 83.54 84.03
09/11/2025 84.34 85.55 84 85.15
09/12/2025 84.62 85.18 82.8 82.81
09/15/2025 82.11 82.75 80.92 81.02
09/16/2025 81.01 81.48 80.54 81.09
09/17/2025 80.98 82.25 80.8 81.14
09/18/2025 81.22 81.69 80.82 81.53
09/19/2025 81.81 82.4 81 81.51
09/22/2025 81.76 81.94 80.26 80.4
09/23/2025 80.09 81.11 79.67 79.96
09/24/2025 79.9 80.11 79.33 79.67
09/25/2025 79.78 79.88 77.58 77.6
09/26/2025 78.76 78.96 77.69 78.56
09/29/2025 78.6 78.8 78.03 78.58
09/30/2025 78.42 84 78.4 83.93
10/01/2025 85.19 90.75 85.19 90.13
10/02/2025 89.95 91 88.22 89.51
10/03/2025 89.63 90.7 88.1 89.19
10/06/2025 88.83 90.31 88.55 88.8
10/07/2025 88.67 88.94 87.14 87.61
10/08/2025 87.93 87.93 86.2 86.4
10/09/2025 86.96 87.8 86.64 87.5
10/10/2025 87.94 88.24 85.92 85.99
10/13/2025 85.66 86.46 85.24 85.7
10/14/2025 85.38 85.68 84.15 84.7
10/15/2025 84.19 84.69 83.61 84.11
10/16/2025 84.41 85.5 83.6 83.92
10/17/2025 83.28 84.89 83.16 84.79
10/20/2025 85.25 87 85.03 86.32
10/21/2025 86.96 87.67 86.23 87.62
10/22/2025 87.68 88.79 87.01 87.61
10/23/2025 87.56 88.11 86.91 87.18
10/24/2025 87.33 88.06 87.11 87.49
10/27/2025 87.51 88.3 87.03 88
10/28/2025 88.11 88.11 86.93 87.03
10/29/2025 86.95 87.84 86.07 86.58
10/30/2025 84.62 87.3 83.3 86.28
10/31/2025 85.42 86.46 84.56 85.98
11/03/2025 85.77 86.1 82.34 82.49
11/04/2025 82.7 84.96 82.01 83.86
11/05/2025 84.03 85.38 82.91 84.39
11/06/2025 84.48 86.17 84.35 85.78
11/07/2025 85.95 86.59 85.24 86.28
11/10/2025 86.69 87.37 85.8 86.75
11/11/2025 87.35 91.07 87.26 90.95
11/12/2025 91.41 92.91 91.16 91.45
11/13/2025 91.31 94.26 90.9 92.93
11/14/2025 92.2 95.08 91.49 92.92
11/17/2025 93.23 94.75 92.68 92.86
11/18/2025 94.11 97.66 92.11 96.43
11/19/2025 96 97.14 94.09 95.05
11/20/2025 94.97 96 93.9 94.97
11/21/2025 95.48 100.27 95.36 97.76
11/24/2025 99.12 102.36 99.12 100.4
11/25/2025 100.73 105.84 100.71 105.66
11/26/2025 104.6 105.75 104.2 104.63
11/28/2025 104.84 105.41 104.12 104.83
12/01/2025 104.72 105.68 101.71 101.83
12/02/2025 101.53 101.8 100.31 101.03
12/03/2025 101.9 103.09 101.52 102.27
12/04/2025 102.1 102.6 100.54 100.89
12/05/2025 101.4 102.09 99.19 99.72
12/08/2025 99.38 99.67 97.81 98.93
12/09/2025 99.32 99.85 96.06 96.89
12/10/2025 98.05 98.17 96.47 97.62
12/11/2025 98.44 99.14 97.58 99.01
12/12/2025 98.96 100.66 98.32 100.3
12/15/2025 99.99 100.94 98 100.26
12/16/2025 100.3 100.34 96.79 98.27
12/17/2025 98.18 100.14 98.06 99.18
12/18/2025 99.27 101.37 98.86 100.69
12/19/2025 100.6 102.2 100.11 101.09
12/22/2025 100.63 104.95 100.4 104.72
12/23/2025 104.56 105.39 104.33 105.04
12/24/2025 105.37 106.95 105.28 106.45
12/26/2025 106.45 107.05 106.03 106.78
12/29/2025 106.85 107.59 106.43 106.62
12/30/2025 106.73 106.88 105.64 106.06
12/31/2025 105.94 106.1 104.99 105.26