Merck & Company, Inc.$128.97PM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $186.00 | $187.46 | $184.36 | $186.91 | -0.27% | 5.39M |
| Aug 3, 2026 | $192.40 | $192.68 | $187.34 | $187.41 | -1.79% | 3.99M |
| Jul 31, 2026 | $190.08 | $193.46 | $188.95 | $190.82 | -0.61% | 5.45M |
| Jul 30, 2026 | $193.20 | $195.92 | $191.67 | $192.00 | -3.25% | 6.80M |
| Jul 29, 2026 | $201.00 | $202.57 | $198.19 | $198.44 | -0.86% | 3.92M |
| Jul 28, 2026 | $198.76 | $207.76 | $198.68 | $200.17 | +2.31% | 8.07M |
| Jul 27, 2026 | $193.00 | $196.79 | $192.55 | $195.66 | +1.38% | 3.70M |
| Jul 24, 2026 | $192.59 | $195.63 | $191.78 | $193.00 | +0.98% | 4.44M |
| Jul 23, 2026 | $191.95 | $194.72 | $189.05 | $191.12 | -1.64% | 6.45M |
| Jul 22, 2026 | $192.03 | $199.78 | $189.38 | $194.30 | +3.33% | 7.80M |
| Jul 21, 2026 | $191.80 | $193.00 | $187.31 | $188.04 | -2.43% | 6.51M |
| Jul 20, 2026 | $192.80 | $194.90 | $191.16 | $192.72 | -0.13% | 4.75M |
| Jul 17, 2026 | $191.99 | $194.62 | $190.60 | $192.98 | +1.65% | 5.20M |
| Jul 16, 2026 | $182.47 | $190.00 | $181.66 | $189.84 | +4.95% | 5.85M |
| Jul 15, 2026 | $176.45 | $181.12 | $175.76 | $180.88 | +2.80% | 4.18M |
| Jul 14, 2026 | $180.68 | $182.00 | $175.84 | $175.95 | -2.35% | 4.63M |
| Jul 13, 2026 | $181.72 | $184.18 | $179.75 | $180.19 | -0.79% | 3.49M |
| Jul 10, 2026 | $181.57 | $182.52 | $178.45 | $181.62 | +0.25% | 4.38M |
| Jul 9, 2026 | $186.58 | $187.45 | $180.64 | $181.17 | -3.15% | 5.09M |
| Jul 8, 2026 | $187.29 | $189.62 | $185.89 | $187.07 | -0.38% | 3.65M |
| Jul 7, 2026 | $189.19 | $189.70 | $185.28 | $187.79 | +1.64% | 3.89M |
| Jul 6, 2026 | $182.75 | $184.99 | $181.59 | $184.76 | +1.37% | 4.13M |
| Jul 2, 2026 | $181.03 | $183.83 | $179.52 | $182.27 | +2.58% | 4.93M |
| Jul 1, 2026 | $180.82 | $181.54 | $176.50 | $177.69 | -1.78% | 5.91M |
| Jun 30, 2026 | $181.73 | $186.00 | $179.00 | $180.91 | -1.07% | 9.09M |
| Jun 29, 2026 | $180.61 | $183.30 | $179.65 | $182.87 | +1.16% | 5.04M |
| Jun 26, 2026 | $179.93 | $182.62 | $179.25 | $180.77 | +1.03% | 7.84M |
| Jun 25, 2026 | $176.13 | $180.76 | $175.84 | $178.93 | +0.08% | 3.16M |
| Jun 24, 2026 | $178.89 | $180.07 | $176.56 | $178.78 | +0.05% | 4.73M |
| Jun 23, 2026 | $177.67 | $179.38 | $175.61 | $178.69 | +3.19% | 3.44M |
| Jun 22, 2026 | $178.05 | $178.89 | $172.29 | $173.17 | -2.93% | 4.49M |
| Jun 18, 2026 | $179.58 | $180.47 | $177.04 | $178.40 | -0.58% | 11.73M |
| Jun 17, 2026 | $182.47 | $182.86 | $178.49 | $179.44 | -2.51% | 7.44M |
| Jun 16, 2026 | $182.31 | $186.22 | $181.32 | $184.06 | +1.24% | 6.05M |
| Jun 15, 2026 | $182.00 | $183.93 | $180.64 | $181.81 | -1.35% | 6.07M |
| Jun 12, 2026 | $181.00 | $185.12 | $180.42 | $184.30 | +1.95% | 3.33M |
| Jun 11, 2026 | $184.57 | $184.91 | $180.23 | $180.77 | -1.19% | 5.53M |
| Jun 10, 2026 | $180.94 | $183.11 | $179.23 | $182.95 | +2.50% | 4.45M |
| Jun 9, 2026 | $175.04 | $179.16 | $172.40 | $178.49 | +1.38% | 4.25M |
| Jun 8, 2026 | $178.41 | $180.00 | $174.46 | $176.06 | -1.25% | 3.54M |
| Jun 5, 2026 | $176.77 | $180.36 | $175.07 | $178.29 | +1.89% | 4.60M |
| Jun 4, 2026 | $177.89 | $179.30 | $174.73 | $174.99 | -0.54% | 3.41M |
| Jun 3, 2026 | $173.95 | $178.92 | $173.50 | $175.94 | +1.31% | 3.26M |
| Jun 2, 2026 | $170.15 | $175.23 | $170.00 | $173.66 | +0.58% | 4.03M |
| Jun 1, 2026 | $175.64 | $176.12 | $172.18 | $172.66 | -2.66% | 3.79M |
| May 29, 2026 | $176.65 | $178.09 | $174.89 | $177.38 | -0.67% | 5.95M |
| May 28, 2026 | $182.02 | $183.69 | $178.21 | $178.57 | -1.91% | 3.79M |
| May 27, 2026 | $182.50 | $183.23 | $180.28 | $182.04 | +0.28% | 4.73M |
| May 26, 2026 | $189.78 | $190.00 | $181.12 | $181.53 | -3.95% | 4.95M |
| May 22, 2026 | $187.60 | $190.49 | $187.35 | $188.99 | +0.28% | 2.39M |
| May 21, 2026 | $188.19 | $189.70 | $187.22 | $188.46 | -0.09% | 3.64M |
| May 20, 2026 | $189.36 | $189.91 | $185.64 | $188.63 | -1.53% | 6.33M |
| May 19, 2026 | $191.00 | $193.05 | $188.54 | $191.57 | +0.04% | 5.74M |
| May 18, 2026 | $189.43 | $191.98 | $186.97 | $191.50 | +1.00% | 3.77M |
| May 15, 2026 | $192.51 | $192.95 | $189.42 | $189.61 | -1.17% | 5.38M |
| May 14, 2026 | $188.23 | $192.92 | $187.63 | $191.86 | +2.10% | 5.36M |
| May 13, 2026 | $187.49 | $189.64 | $185.39 | $187.91 | +0.52% | 4.89M |
| May 12, 2026 | $183.79 | $190.91 | $180.00 | $186.93 | +2.65% | 7.87M |
| May 11, 2026 | $173.04 | $182.28 | $172.96 | $182.11 | +6.50% | 7.02M |
| May 8, 2026 | $171.83 | $172.25 | $170.31 | $170.99 | — | 4.63M |
