-
5 DAY PERFORMANCE
+3.46% -
1 MONTH PERFORMANCE
-6.30% -
3 MONTH PERFORMANCE
-14.13% -
6 MONTH PERFORMANCE
-23.80% -
YEAR-TO-DATE PERFORMANCE
-8.60% -
1 YEAR PERFORMANCE
-2.51%
Merck & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $97.72 | $99.70 (2.03%) | $100.03 | $96.95 | 9.34 M | |
| 11/20/2024 | $96.98 | $97.44 (0.47%) | $98.84 | $96.66 | 10.21 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 |
| 10/14/2024 | $109.43 | $109.69 (0.24%) | $110.07 | $108.68 | 8.13 M | $277.95 B |
| 10/11/2024 | $109.10 | $109.73 (0.58%) | $109.92 | $107.90 | 8.58 M | $278.06 B |
| 10/10/2024 | $110.70 | $109.40 (-1.17%) | $110.83 | $109.17 | 6.01 M | $277.22 B |
| 10/09/2024 | $108.41 | $110.27 (1.72%) | $110.30 | $108.20 | 8.63 M | $279.42 B |
| 10/08/2024 | $107.97 | $108.52 (0.51%) | $108.75 | $107.81 | 8.83 M | $274.99 B |
| 10/07/2024 | $109.70 | $108.59 (-1.01%) | $110.98 | $108.18 | 8.65 M | $275.17 B |
| 10/04/2024 | $109.49 | $109.77 (0.26%) | $110.30 | $109.39 | 9.72 M | $278.16 B |
| 10/03/2024 | $111.82 | $110.18 (-1.47%) | $112.08 | $109.83 | 10.28 M | $279.20 B |
| 10/02/2024 | $114.55 | $112.08 (-2.16%) | $114.60 | $111.98 | 9.04 M | $284.01 B |
| 10/01/2024 | $113.96 | $114.74 (0.68%) | $114.79 | $113.11 | 7.72 M | $290.75 B |
| 09/30/2024 | $113.61 | $113.56 (-0.04%) | $114.01 | $112.70 | 10.95 M | $287.76 B |
| 09/27/2024 | $113.17 | $113.69 (0.46%) | $114.34 | $113.00 | 11.92 M | $288.09 B |
| 09/26/2024 | $113.88 | $113.09 (-0.69%) | $114.00 | $112.93 | 11.13 M | $286.57 B |
| 09/25/2024 | $115.30 | $114.73 (-0.49%) | $116.02 | $114.62 | 7.90 M | $290.73 B |
| 09/24/2024 | $115.85 | $114.96 (-0.77%) | $116.26 | $114.32 | 9.84 M | $291.31 B |
| 09/23/2024 | $117.20 | $115.63 (-1.34%) | $118.16 | $115.52 | 6.67 M | $293.01 B |
| 09/20/2024 | $117.27 | $117.17 (-0.09%) | $117.50 | $116.41 | 21.20 M | $296.91 B |
| 09/19/2024 | $118.90 | $117.23 (-1.4%) | $119.20 | $116.29 | 9.96 M | $297.06 B |
| 09/18/2024 | $118.20 | $118.64 (0.37%) | $119.38 | $117.87 | 11.14 M | $300.63 B |
| 09/17/2024 | $118.97 | $118.29 (-0.57%) | $119.14 | $117.73 | 7.92 M | $299.75 B |
| 09/16/2024 | $115.80 | $117.96 (1.87%) | $118.37 | $115.80 | 7.85 M | $298.91 B |
| 09/13/2024 | $116.09 | $115.86 (-0.2%) | $116.77 | $115.00 | 6.71 M | $293.59 B |
| 09/12/2024 | $114.47 | $115.25 (0.68%) | $115.51 | $114.04 | 8.33 M | $292.04 B |
| 09/11/2024 | $114.94 | $114.71 (-0.2%) | $115.89 | $114.27 | 7.84 M | $290.68 B |
| 09/10/2024 | $115.21 | $115.33 (0.1%) | $116.09 | $113.33 | 12.73 M | $292.25 B |
| 09/09/2024 | $113.15 | $115.41 (2%) | $116.90 | $112.41 | 14.88 M | $292.45 B |
| 09/06/2024 | $119.10 | $117.84 (-1.06%) | $120.30 | $117.65 | 8.58 M | $298.61 B |
| 09/05/2024 | $116.61 | $118.59 (1.7%) | $120.07 | $116.35 | 12.01 M | $300.51 B |
| 09/04/2024 | $116.66 | $115.80 (-0.74%) | $116.73 | $114.47 | 7.69 M | $293.44 B |
| 09/03/2024 | $118.26 | $116.58 (-1.42%) | $118.84 | $116.42 | 7.64 M | $295.41 B |
| 08/30/2024 | $117.27 | $118.45 (1.01%) | $118.75 | $117.15 | 8.88 M | $300.15 B |
| 08/29/2024 | $117.93 | $117.46 (-0.4%) | $118.40 | $116.79 | 7.20 M | $297.64 B |
| 08/28/2024 | $116.60 | $117.40 (0.69%) | $118.02 | $116.24 | 5.40 M | $297.49 B |
| 08/27/2024 | $116.27 | $116.50 (0.2%) | $116.62 | $115.25 | 5.50 M | $295.21 B |
| 08/26/2024 | $116.73 | $116.27 (-0.39%) | $117.90 | $116.16 | 6.52 M | $294.63 B |
| 08/23/2024 | $116.80 | $116.60 (-0.17%) | $116.81 | $115.92 | 8.37 M | $295.46 B |
| 08/22/2024 | $116.30 | $116.55 (0.21%) | $116.72 | $115.22 | 8.20 M | $295.34 B |
| 08/21/2024 | $114.78 | $116.03 (1.09%) | $116.60 | $114.55 | 8.14 M | $294.02 B |