5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
-10.64%
6 MONTH PERFORMANCE
-22.21%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
-15.99%
Merck & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $101.26 | $99.65 (-1.59%) | $101.49 | $99.01 | 10.81 M | $252.32 B |
| 01/13/2025 | $99.46 | $100.98 (1.53%) | $101.16 | $98.99 | 8.17 M | $255.68 B |
| 01/10/2025 | $99.21 | $99.25 (0.04%) | $100.41 | $98.81 | 11.33 M | $251.30 B |
| 01/08/2025 | $100.70 | $99.85 (-0.84%) | $100.77 | $98.05 | 8.65 M | $252.82 B |
| 01/07/2025 | $100.13 | $101.02 (0.89%) | $102.97 | $100.05 | 10.89 M | $255.79 B |
| 01/06/2025 | $98.77 | $99.72 (0.96%) | $100.33 | $98.42 | 10.11 M | $252.49 B |
| 01/03/2025 | $99.34 | $99.14 (-0.2%) | $99.75 | $98.69 | 6.07 M | $251.03 B |
| 01/02/2025 | $100.28 | $99.17 (-1.11%) | $100.35 | $98.83 | 6.15 M | $251.10 B |
| 12/31/2024 | $98.50 | $99.48 (0.99%) | $99.53 | $98.43 | 6.60 M | $251.89 B |
| 12/30/2024 | $99.57 | $98.37 (-1.21%) | $99.57 | $98.27 | 6.85 M | $249.08 B |
| 12/27/2024 | $99.50 | $99.70 (0.2%) | $100.35 | $99.24 | 6.17 M | $252.44 B |
| 12/26/2024 | $99.09 | $99.87 (0.79%) | $99.94 | $98.92 | 4.76 M | $252.87 B |
| 12/24/2024 | $99.22 | $99.45 (0.23%) | $99.64 | $98.80 | 3.71 M | $251.81 B |
| 12/23/2024 | $99.09 | $99.37 (0.28%) | $99.59 | $98.20 | 8.46 M | $251.61 B |
| 12/20/2024 | $98.83 | $98.05 (-0.79%) | $99.68 | $97.90 | 29.29 M | $248.27 B |
| 12/19/2024 | $98.56 | $99.52 (0.97%) | $99.94 | $97.82 | 12.11 M | $251.99 B |
| 12/18/2024 | $100.19 | $98.34 (-1.85%) | $101.50 | $98.27 | 11.99 M | $249.00 B |
| 12/17/2024 | $99.90 | $100.06 (0.16%) | $100.80 | $99.36 | 13.98 M | $253.35 B |
| 12/16/2024 | $101.25 | $100.06 (-1.18%) | $102.28 | $100.05 | 11.70 M | $253.35 B |
| 12/13/2024 | $101.13 | $102.00 (0.86%) | $102.57 | $100.53 | 10.12 M | $258.27 B |
| 12/12/2024 | $101.69 | $101.25 (-0.43%) | $103.00 | $100.12 | 9.55 M | $256.37 B |
| 12/11/2024 | $100.70 | $99.75 (-0.94%) | $101.45 | $99.26 | 21.61 M | $252.57 B |
| 12/10/2024 | $103.77 | $101.00 (-2.67%) | $103.77 | $100.74 | 11.36 M | $255.74 B |
| 12/09/2024 | $102.86 | $103.79 (0.9%) | $105.07 | $102.33 | 19.16 M | $262.80 B |
| 12/06/2024 | $103.61 | $103.09 (-0.5%) | $103.95 | $102.69 | 11.47 M | $261.03 B |
| 12/05/2024 | $101.49 | $103.55 (2.03%) | $104.14 | $101.35 | 11.06 M | $262.19 B |
| 12/04/2024 | $102.03 | $101.37 (-0.65%) | $102.09 | $101.05 | 11.32 M | $256.67 B |
| 12/03/2024 | $100.75 | $101.85 (1.09%) | $102.45 | $100.62 | 11.40 M | $257.89 B |
| 12/02/2024 | $101.73 | $100.61 (-1.1%) | $101.85 | $100.46 | 13.70 M | $254.75 B |
| 11/29/2024 | $102.88 | $101.64 (-1.21%) | $103.04 | $101.53 | 6.08 M | $257.36 B |
| 11/27/2024 | $101.65 | $103.12 (1.45%) | $103.45 | $101.64 | 9.80 M | $261.10 B |
| 11/26/2024 | $101.48 | $101.62 (0.14%) | $101.80 | $99.70 | 9.32 M | $257.30 B |
| 11/25/2024 | $100.09 | $101.16 (1.07%) | $101.74 | $99.51 | 34.66 M | $256.14 B |
| 11/22/2024 | $100.33 | $99.18 (-1.15%) | $101.79 | $98.93 | 14.03 M | $251.13 B |
| 11/21/2024 | $97.72 | $99.86 (2.19%) | $100.48 | $96.95 | 15.67 M | $252.85 B |
| 11/20/2024 | $96.98 | $97.44 (0.47%) | $98.84 | $96.66 | 12.14 M | $246.72 B |
| 11/19/2024 | $96.73 | $96.54 (-0.2%) | $97.55 | $95.26 | 13.09 M | $244.44 B |
| 11/18/2024 | $96.56 | $96.56 (0%) | $97.29 | $95.42 | 14.14 M | $244.49 B |
| 11/15/2024 | $97.92 | $96.31 (-1.64%) | $97.92 | $94.48 | 16.46 M | $243.86 B |
| 11/14/2024 | $99.18 | $98.36 (-0.83%) | $99.40 | $97.95 | 8.70 M | $249.05 B |
| 11/13/2024 | $98.51 | $98.50 (-0.01%) | $99.45 | $97.90 | 8.87 M | $249.40 B |
| 11/12/2024 | $100.76 | $98.58 (-2.16%) | $100.77 | $98.50 | 12.28 M | $249.61 B |
| 11/11/2024 | $102.53 | $100.73 (-1.76%) | $103.40 | $100.46 | 10.08 M | $255.05 B |
| 11/08/2024 | $101.48 | $102.92 (1.42%) | $103.23 | $101.00 | 9.21 M | $261.52 B |
| 11/07/2024 | $101.44 | $101.17 (-0.27%) | $101.69 | $100.85 | 8.68 M | $257.07 B |
| 11/06/2024 | $103.18 | $100.73 (-2.37%) | $103.23 | $100.60 | 9.55 M | $255.95 B |
| 11/05/2024 | $101.36 | $101.65 (0.29%) | $101.73 | $100.52 | 6.74 M | $258.29 B |
| 11/04/2024 | $102.00 | $101.87 (-0.13%) | $102.53 | $100.95 | 9.18 M | $258.85 B |
| 11/01/2024 | $101.78 | $101.88 (0.1%) | $102.72 | $101.21 | 10.18 M | $258.88 B |
| 10/31/2024 | $100.93 | $102.32 (1.38%) | $103.23 | $98.60 | 17.41 M | $260.00 B |
| 10/30/2024 | $103.46 | $104.83 (1.32%) | $105.00 | $102.90 | 13.90 M | $266.37 B |
| 10/29/2024 | $104.32 | $103.73 (-0.57%) | $105.11 | $103.70 | 9.30 M | $262.85 B |
| 10/28/2024 | $104.60 | $104.23 (-0.35%) | $105.00 | $103.93 | 6.97 M | $264.12 B |
| 10/25/2024 | $106.49 | $103.98 (-2.36%) | $106.49 | $103.86 | 9.63 M | $263.49 B |
| 10/24/2024 | $106.05 | $105.88 (-0.16%) | $106.62 | $105.26 | 8.30 M | $268.30 B |
| 10/23/2024 | $106.74 | $106.38 (-0.34%) | $107.36 | $106.20 | 8.27 M | $269.57 B |
| 10/22/2024 | $105.91 | $106.64 (0.69%) | $106.90 | $105.71 | 11.58 M | $270.23 B |
| 10/21/2024 | $109.08 | $106.34 (-2.51%) | $109.17 | $106.18 | 11.44 M | $269.47 B |
| 10/18/2024 | $109.90 | $108.70 (-1.09%) | $109.92 | $108.56 | 9.52 M | $275.45 B |
| 10/17/2024 | $110.14 | $109.75 (-0.35%) | $110.19 | $109.50 | 8.54 M | $278.11 B |
| 10/16/2024 | $111.00 | $110.42 (-0.52%) | $111.20 | $109.02 | 8.73 M | $279.80 B |
| 10/15/2024 | $109.96 | $111.53 (1.43%) | $111.58 | $109.89 | 9.11 M | $282.62 B |