Merck & Company, Inc.$128.97JNJ · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $254.41 | $255.52 | $250.44 | $254.93 | +0.20% | 7.36M |
| Aug 3, 2026 | $254.97 | $257.75 | $250.91 | $254.41 | -0.76% | 8.14M |
| Jul 31, 2026 | $256.01 | $258.48 | $253.29 | $256.35 | +0.21% | 6.78M |
| Jul 30, 2026 | $259.03 | $260.52 | $254.56 | $255.82 | -3.66% | 8.22M |
| Jul 29, 2026 | $268.50 | $269.34 | $264.79 | $265.53 | -0.45% | 6.11M |
| Jul 28, 2026 | $270.00 | $274.90 | $266.18 | $266.73 | +0.29% | 10.50M |
| Jul 27, 2026 | $262.55 | $268.80 | $261.35 | $265.95 | +0.97% | 9.65M |
| Jul 24, 2026 | $261.43 | $263.71 | $259.61 | $263.40 | +1.59% | 6.35M |
| Jul 23, 2026 | $255.24 | $260.20 | $254.42 | $259.27 | +1.42% | 8.06M |
| Jul 22, 2026 | $252.76 | $256.29 | $251.21 | $255.63 | +2.00% | 9.10M |
| Jul 21, 2026 | $247.45 | $251.34 | $245.49 | $250.61 | +0.72% | 7.79M |
| Jul 20, 2026 | $252.01 | $254.18 | $248.63 | $248.82 | -1.67% | 8.11M |
| Jul 17, 2026 | $252.59 | $255.66 | $251.95 | $253.04 | +1.23% | 10.17M |
| Jul 16, 2026 | $248.90 | $253.55 | $246.30 | $249.97 | +1.19% | 11.10M |
| Jul 15, 2026 | $250.09 | $256.83 | $246.05 | $247.02 | -2.69% | 10.55M |
| Jul 14, 2026 | $255.53 | $256.39 | $252.14 | $253.85 | -1.52% | 8.77M |
| Jul 13, 2026 | $257.95 | $259.53 | $256.15 | $257.77 | +0.31% | 5.27M |
| Jul 10, 2026 | $260.19 | $261.30 | $255.52 | $256.98 | -0.82% | 6.53M |
| Jul 9, 2026 | $260.63 | $263.45 | $258.13 | $259.10 | -1.63% | 6.43M |
| Jul 8, 2026 | $268.60 | $268.60 | $263.13 | $263.40 | -1.44% | 6.77M |
| Jul 7, 2026 | $264.89 | $269.43 | $264.05 | $267.24 | +3.05% | 9.09M |
| Jul 6, 2026 | $260.23 | $261.38 | $255.93 | $259.33 | -1.41% | 6.80M |
| Jul 2, 2026 | $255.78 | $263.10 | $254.00 | $263.04 | +3.57% | 8.00M |
| Jul 1, 2026 | $253.25 | $254.20 | $251.08 | $253.98 | +0.00% | 6.52M |
| Jun 30, 2026 | $259.00 | $259.90 | $253.17 | $253.97 | -1.76% | 8.47M |
| Jun 29, 2026 | $253.19 | $258.58 | $252.03 | $258.51 | +1.51% | 8.61M |
| Jun 26, 2026 | $248.27 | $255.11 | $247.87 | $254.66 | +3.99% | 16.32M |
| Jun 25, 2026 | $241.27 | $248.19 | $240.89 | $244.88 | +1.61% | 10.13M |
| Jun 24, 2026 | $239.89 | $243.04 | $238.75 | $241.00 | +0.80% | 8.14M |
| Jun 23, 2026 | $235.64 | $239.80 | $234.35 | $239.08 | +3.37% | 11.80M |
| Jun 22, 2026 | $228.95 | $231.45 | $227.50 | $231.29 | +1.27% | 8.52M |
| Jun 18, 2026 | $231.78 | $232.75 | $227.60 | $228.39 | -2.48% | 18.99M |
| Jun 17, 2026 | $234.03 | $235.43 | $230.70 | $234.20 | -0.42% | 8.55M |
| Jun 16, 2026 | $236.37 | $236.37 | $231.02 | $235.18 | -0.20% | 7.72M |
| Jun 15, 2026 | $239.00 | $239.50 | $233.58 | $235.66 | -2.16% | 7.73M |
| Jun 12, 2026 | $240.00 | $240.91 | $237.52 | $240.87 | +1.07% | 6.46M |
| Jun 11, 2026 | $240.00 | $241.60 | $238.14 | $238.33 | -0.07% | 7.40M |
| Jun 10, 2026 | $238.85 | $240.93 | $237.05 | $238.49 | +0.63% | 8.35M |
| Jun 9, 2026 | $232.38 | $237.71 | $230.41 | $237.00 | +2.08% | 8.35M |
| Jun 8, 2026 | $232.77 | $234.95 | $230.56 | $232.16 | -0.26% | 7.56M |
| Jun 5, 2026 | $230.00 | $235.22 | $229.00 | $232.77 | +2.02% | 8.03M |
| Jun 4, 2026 | $227.09 | $228.67 | $225.90 | $228.17 | +2.21% | 7.27M |
| Jun 3, 2026 | $222.45 | $224.93 | $222.00 | $223.24 | +0.16% | 6.51M |
| Jun 2, 2026 | $222.58 | $225.50 | $221.17 | $222.89 | -0.28% | 5.67M |
| Jun 1, 2026 | $223.20 | $224.44 | $220.84 | $223.51 | -0.81% | 8.04M |
| May 29, 2026 | $231.23 | $231.50 | $224.59 | $225.33 | -2.37% | 13.90M |
| May 28, 2026 | $230.03 | $231.87 | $229.73 | $230.80 | -0.21% | 7.19M |
| May 27, 2026 | $229.98 | $232.89 | $229.02 | $231.29 | +0.48% | 5.84M |
| May 26, 2026 | $233.00 | $233.24 | $229.08 | $230.18 | -1.78% | 6.62M |
| May 22, 2026 | $233.00 | $235.50 | $232.72 | $234.34 | +1.13% | 5.46M |
| May 21, 2026 | $229.32 | $231.89 | $227.35 | $231.73 | +1.05% | 5.24M |
| May 20, 2026 | $231.69 | $232.00 | $229.17 | $229.32 | -0.30% | 7.35M |
| May 19, 2026 | $228.94 | $230.85 | $228.04 | $230.00 | +0.47% | 9.68M |
| May 18, 2026 | $226.71 | $229.70 | $225.86 | $228.92 | +0.97% | 10.14M |
| May 15, 2026 | $230.77 | $232.14 | $226.44 | $226.71 | -1.77% | 12.17M |
| May 14, 2026 | $231.00 | $231.76 | $229.16 | $230.80 | +0.16% | 6.97M |
| May 13, 2026 | $225.82 | $230.80 | $225.44 | $230.42 | +2.75% | 7.46M |
| May 12, 2026 | $223.00 | $227.65 | $221.65 | $224.26 | +1.28% | 8.63M |
| May 11, 2026 | $221.32 | $223.28 | $220.37 | $221.43 | +0.05% | 6.22M |
| May 8, 2026 | $222.94 | $223.37 | $220.92 | $221.32 | — | 5.55M |
