Merck & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	93.91	95.49	93.91	94.95	94.95	-0.49%	55
Apr 24, 2026	95.60	95.60	95.60	95.42	95.42	-1.86%	10
Apr 23, 2026	96.50	96.50	96.50	97.23	97.23	1.33%	88
Apr 22, 2026	95.65	95.65	95.65	95.95	95.95	0.37%	45
Apr 21, 2026	99.80	99.80	96.00	95.60	95.60	-4.95%	211
Apr 20, 2026	102.04	102.04	100.00	100.58	100.58	1.57%	35
Apr 17, 2026	98.54	99.00	98.54	99.03	99.03	0.63%	108
Apr 16, 2026	99.76	99.76	98.74	98.41	98.41	-1.35%	79
Apr 15, 2026	100.46	100.46	99.20	99.76	99.76	-2.33%	542
Apr 14, 2026	104.24	104.24	100.16	102.14	102.14	-0.31%	87
Apr 13, 2026	102.46	102.46	102.46	102.46	102.46	-1.27%	-
Apr 10, 2026	103.20	103.20	103.20	103.78	103.78	-0.69%	3
Apr 9, 2026	105.50	105.50	105.50	104.50	104.50	0.25%	150
Apr 8, 2026	101.98	104.24	101.72	104.24	104.24	2.74%	173
Apr 7, 2026	101.46	101.46	101.46	101.46	101.46	-2.44%	-
Apr 2, 2026	104.40	106.20	104.40	104.00	104.00	-0.19%	36
Apr 1, 2026	105.00	105.00	104.00	104.20	104.20	-0.19%	115
Mar 31, 2026	101.40	104.40	101.40	104.40	104.40	1.36%	24
Mar 30, 2026	101.20	106.00	98.80	103.00	103.00	-0.96%	840
Mar 27, 2026	103.60	104.60	103.60	104.00	104.00	1.36%	173
Mar 26, 2026	103.20	103.80	103.20	102.60	102.60	-1.16%	148
Mar 25, 2026	100.80	101.20	100.80	103.80	103.80	3.39%	125
Mar 24, 2026	100.40	100.40	100.40	100.40	100.40	0.90%	-
Mar 23, 2026	98.70	98.70	94.30	99.50	99.50	-0.10%	94
Mar 20, 2026	99.60	99.60	99.60	99.60	99.60	0.71%	-
Mar 19, 2026	98.90	98.90	98.90	98.90	98.90	-0.60%	-
Mar 18, 2026	99.50	99.50	99.50	99.50	99.50	-0.90%	-
Mar 17, 2026	99.30	99.40	99.30	100.40	100.40	0.70%	85
Mar 16, 2026	99.70	99.70	99.70	99.70	99.70	3.21%	-
Mar 13, 2026	96.60	96.60	96.60	96.60	96.60	-3.78%	-
Mar 12, 2026	98.00	100.40	98.00	100.40	99.64	-0.20%	62
Mar 11, 2026	98.60	98.60	97.20	100.60	99.84	-1.37%	26
Mar 10, 2026	110.20	110.20	101.00	102.00	101.23	1.80%	250
Mar 9, 2026	95.30	99.90	95.30	100.20	99.45	2.04%	172
Mar 6, 2026	99.80	99.80	99.00	98.20	97.46	-1.21%	55
Mar 5, 2026	101.60	101.60	99.30	99.40	98.65	-3.50%	85
Mar 4, 2026	103.20	104.60	103.20	103.00	102.23	-	31
Mar 3, 2026	102.60	105.00	102.40	103.00	102.23	-1.34%	266
Mar 2, 2026	103.80	105.40	102.00	104.40	103.61	0.38%	99
Feb 27, 2026	101.60	104.40	98.80	104.00	103.22	2.56%	77
Feb 26, 2026	103.20	103.60	100.80	101.40	100.64	-2.87%	130
Feb 25, 2026	104.40	105.80	104.40	104.40	103.61	-0.57%	253
Feb 24, 2026	104.20	105.00	104.20	105.00	104.21	0.19%	2
Feb 23, 2026	104.00	105.00	104.00	104.80	104.01	1.75%	225
Feb 20, 2026	103.00	103.00	103.00	103.00	102.23	0.39%	98
Feb 19, 2026	102.40	102.80	102.40	102.60	101.83	0.39%	87
Feb 18, 2026	102.20	103.00	102.20	102.20	101.43	-0.58%	70
Feb 17, 2026	103.00	103.20	102.80	102.80	102.03	0.59%	147
Feb 16, 2026	102.40	102.40	102.40	102.20	101.43	-0.97%	33
Feb 13, 2026	101.00	102.40	101.00	103.20	102.42	0.78%	83
Feb 12, 2026	101.00	101.00	99.80	102.40	101.63	2.50%	126
Feb 11, 2026	98.70	99.70	97.80	99.90	99.15	1.52%	104
Feb 10, 2026	98.90	99.00	97.50	98.40	97.66	-0.61%	513
Feb 9, 2026	102.20	103.00	99.30	99.00	98.26	-4.44%	372
Feb 6, 2026	101.20	103.20	100.40	103.60	102.82	0.39%	664
Feb 5, 2026	100.20	103.00	99.20	103.20	102.42	1.78%	422
Feb 4, 2026	98.60	104.40	97.60	101.40	100.64	3.47%	193
Feb 3, 2026	96.00	99.40	94.40	98.00	97.26	2.83%	1,141
Feb 2, 2026	93.50	95.30	93.50	95.30	94.58	4.04%	191
Jan 30, 2026	90.60	91.60	90.60	91.60	90.91	0.22%	283
Jan 29, 2026	89.80	91.20	89.80	91.40	90.71	1.67%	103
Jan 28, 2026	89.20	89.90	89.20	89.90	89.22	-	71
Jan 27, 2026	90.00	90.00	89.20	89.90	89.22	-0.33%	28
Jan 26, 2026	91.60	91.60	90.10	90.20	89.52	-1.53%	241
Jan 23, 2026	93.60	93.60	91.20	91.60	90.91	-2.14%	116
Jan 22, 2026	95.60	95.60	93.50	93.60	92.90	-1.37%	90
Jan 21, 2026	93.30	95.10	93.30	94.90	94.19	2.59%	218
Jan 20, 2026	92.60	92.90	92.60	92.50	91.80	-0.32%	69
Jan 19, 2026	94.70	94.70	91.30	92.80	92.10	-1.59%	329
Jan 16, 2026	94.80	94.80	94.70	94.30	93.59	-0.63%	52
Jan 15, 2026	95.60	95.60	93.90	94.90	94.19	1.17%	350
Jan 14, 2026	93.00	93.00	93.00	93.80	93.09	0.64%	55
Jan 13, 2026	93.90	93.90	93.00	93.20	92.50	-0.96%	189
Jan 12, 2026	93.80	94.30	93.50	94.10	93.39	-1.16%	302
Jan 9, 2026	96.20	96.50	94.70	95.20	94.48	-0.42%	213
Jan 8, 2026	93.90	96.00	93.20	95.60	94.88	1.27%	323
Jan 7, 2026	93.60	95.00	92.70	94.40	93.69	1.18%	872
Jan 6, 2026	91.60	93.60	91.00	93.30	92.60	2.19%	866
Jan 5, 2026	90.40	92.70	90.30	91.30	90.61	1.11%	449
Jan 2, 2026	89.70	90.30	89.60	90.30	89.62	-0.11%	135
Dec 30, 2025	90.40	90.80	90.10	90.40	89.72	-0.66%	155
Dec 29, 2025	90.30	91.30	90.10	91.00	90.32	2.25%	409
Dec 23, 2025	88.80	89.40	88.80	89.00	88.33	1.48%	270
Dec 22, 2025	86.30	86.30	86.10	87.70	87.04	1.86%	186
Dec 19, 2025	85.20	86.70	85.20	86.10	85.45	1.06%	308
Dec 18, 2025	85.10	86.40	85.10	85.20	84.56	0.83%	132
Dec 17, 2025	84.30	84.50	83.60	84.50	83.86	1.56%	140
Dec 16, 2025	85.80	85.80	82.40	83.20	82.57	-2.35%	247
Dec 15, 2025	85.40	85.40	85.40	85.20	84.56	0.83%	2
Dec 12, 2025	88.00	88.00	88.00	84.50	83.86	0.48%	4
Dec 11, 2025	84.10	84.10	84.10	84.10	82.75	0.72%	81
Dec 10, 2025	83.50	84.00	83.50	83.50	82.16	0.36%	36
Dec 9, 2025	85.20	85.20	84.00	83.20	81.86	-2.69%	15
Dec 8, 2025	85.90	85.90	84.70	85.50	84.13	-0.81%	39
Dec 5, 2025	86.20	86.20	86.20	86.20	84.82	-1.15%	-
Dec 4, 2025	90.90	90.90	87.00	87.20	85.80	-0.46%	389
Dec 3, 2025	86.70	87.00	86.70	87.60	86.19	0.57%	36
Dec 2, 2025	87.30	87.30	86.60	87.10	85.70	-1.80%	295
Dec 1, 2025	90.50	90.50	89.00	88.70	87.28	-1.55%	272
Nov 28, 2025	90.00	91.00	90.00	90.10	88.65	-0.11%	180