5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-4.45%
3 MONTH PERFORMANCE
-15.77%
6 MONTH PERFORMANCE
-18.30%
YEAR-TO-DATE PERFORMANCE
-16.32%
1 YEAR PERFORMANCE
-35.37%
Merck & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $84.51 | $83.26 (-1.48%) | $84.58 | $83.17 | 9.96 M | $211.56 B |
| 04/30/2025 | $85.27 | $85.20 (-0.08%) | $85.83 | $83.79 | 13.83 M | $216.49 B |
| 04/29/2025 | $83.78 | $84.71 (1.11%) | $85.69 | $82.75 | 18.80 M | $215.25 B |
| 04/28/2025 | $83.00 | $83.19 (0.23%) | $83.68 | $82.40 | 14.24 M | $211.39 B |
| 04/25/2025 | $80.17 | $82.74 (3.21%) | $83.28 | $78.06 | 28.38 M | $210.24 B |
| 04/24/2025 | $78.28 | $79.84 (1.99%) | $79.97 | $76.03 | 18.47 M | $202.87 B |
| 04/23/2025 | $78.50 | $78.69 (0.24%) | $80.20 | $78.00 | 17.94 M | $199.95 B |
| 04/22/2025 | $78.03 | $78.97 (1.2%) | $79.04 | $77.66 | 12.92 M | $200.66 B |
| 04/21/2025 | $78.08 | $77.85 (-0.29%) | $78.19 | $76.99 | 11.01 M | $197.82 B |
| 04/17/2025 | $76.89 | $78.00 (1.44%) | $78.75 | $76.88 | 21.42 M | $198.20 B |
| 04/16/2025 | $78.47 | $76.46 (-2.56%) | $78.69 | $75.93 | 16.55 M | $194.28 B |
| 04/15/2025 | $79.55 | $78.39 (-1.46%) | $79.96 | $77.72 | 16.04 M | $199.19 B |
| 04/14/2025 | $80.02 | $79.17 (-1.06%) | $80.02 | $78.36 | 15.80 M | $201.17 B |
| 04/11/2025 | $77.87 | $79.18 (1.68%) | $79.44 | $76.35 | 16.19 M | $201.20 B |
| 04/10/2025 | $80.61 | $77.55 (-3.8%) | $81.12 | $75.96 | 19.47 M | $197.05 B |
| 04/09/2025 | $76.76 | $81.91 (6.71%) | $81.99 | $76.00 | 22.93 M | $208.13 B |
| 04/08/2025 | $83.21 | $78.95 (-5.12%) | $83.27 | $77.54 | 20.57 M | $200.61 B |
| 04/07/2025 | $81.01 | $81.18 (0.21%) | $83.21 | $79.30 | 26.58 M | $206.28 B |
| 04/04/2025 | $86.12 | $81.47 (-5.4%) | $86.27 | $81.08 | 22.97 M | $207.02 B |
| 04/03/2025 | $88.73 | $86.39 (-2.64%) | $88.90 | $86.26 | 12.68 M | $219.52 B |
| 04/02/2025 | $86.88 | $86.60 (-0.32%) | $87.07 | $85.32 | 10.59 M | $220.05 B |
| 04/01/2025 | $89.75 | $87.12 (-2.93%) | $89.75 | $86.61 | 13.92 M | $221.37 B |
| 03/31/2025 | $89.25 | $89.76 (0.57%) | $90.27 | $88.37 | 15.00 M | $228.08 B |
| 03/28/2025 | $88.20 | $89.23 (1.17%) | $90.14 | $87.67 | 12.39 M | $226.73 B |
| 03/27/2025 | $88.50 | $87.60 (-1.02%) | $88.56 | $87.38 | 12.93 M | $222.59 B |
| 03/26/2025 | $88.24 | $88.11 (-0.15%) | $89.32 | $87.31 | 13.81 M | $223.89 B |
| 03/25/2025 | $92.31 | $87.87 (-4.81%) | $92.31 | $87.08 | 20.64 M | $223.28 B |
| 03/24/2025 | $92.90 | $92.31 (-0.64%) | $93.11 | $91.56 | 16.95 M | $234.56 B |
| 03/21/2025 | $94.58 | $93.11 (-1.55%) | $94.68 | $93.07 | 68.44 M | $236.59 B |
| 03/20/2025 | $94.00 | $94.73 (0.78%) | $95.16 | $93.68 | 12.97 M | $240.71 B |
| 03/19/2025 | $95.25 | $94.02 (-1.29%) | $95.43 | $93.64 | 11.36 M | $238.90 B |
| 03/18/2025 | $95.23 | $94.72 (-0.54%) | $95.41 | $93.84 | 8.67 M | $240.68 B |
| 03/17/2025 | $93.65 | $94.79 (1.22%) | $95.30 | $93.08 | 12.24 M | $240.86 B |
| 03/14/2025 | $94.28 | $94.57 (0.31%) | $94.88 | $93.45 | 12.68 M | $240.30 B |
| 03/13/2025 | $93.40 | $94.71 (1.4%) | $96.34 | $93.40 | 16.57 M | $240.66 B |
| 03/12/2025 | $94.07 | $93.35 (-0.77%) | $94.40 | $92.86 | 11.90 M | $237.20 B |
| 03/11/2025 | $94.98 | $94.73 (-0.26%) | $95.38 | $93.58 | 21.73 M | $240.71 B |
| 03/10/2025 | $94.69 | $95.23 (0.57%) | $97.00 | $94.69 | 20.90 M | $241.98 B |
| 03/07/2025 | $94.26 | $94.65 (0.41%) | $97.37 | $93.85 | 24.10 M | $240.51 B |
| 03/06/2025 | $93.13 | $94.00 (0.93%) | $94.05 | $91.78 | 11.30 M | $238.85 B |
| 03/05/2025 | $91.08 | $93.19 (2.32%) | $93.45 | $90.50 | 13.12 M | $236.80 B |
| 03/04/2025 | $93.57 | $92.56 (-1.08%) | $95.36 | $92.32 | 15.07 M | $235.19 B |
| 03/03/2025 | $91.78 | $93.15 (1.49%) | $93.21 | $91.78 | 13.64 M | $236.69 B |
| 02/28/2025 | $90.71 | $92.25 (1.7%) | $92.35 | $90.71 | 15.48 M | $234.41 B |
| 02/27/2025 | $89.35 | $90.58 (1.38%) | $90.97 | $89.25 | 10.72 M | $230.16 B |
| 02/26/2025 | $91.30 | $89.38 (-2.1%) | $91.37 | $88.86 | 13.53 M | $227.11 B |
| 02/25/2025 | $91.75 | $91.43 (-0.35%) | $93.06 | $90.44 | 18.42 M | $232.32 B |
| 02/24/2025 | $89.71 | $91.27 (1.74%) | $91.85 | $88.93 | 19.45 M | $231.92 B |
| 02/21/2025 | $88.00 | $89.50 (1.7%) | $89.53 | $87.01 | 15.68 M | $227.42 B |
| 02/20/2025 | $85.90 | $87.68 (2.07%) | $87.70 | $85.90 | 14.85 M | $222.79 B |
| 02/19/2025 | $83.24 | $85.60 (2.84%) | $85.63 | $82.85 | 17.44 M | $217.51 B |
| 02/18/2025 | $81.13 | $83.29 (2.66%) | $83.59 | $81.04 | 25.90 M | $211.64 B |
| 02/14/2025 | $84.42 | $83.01 (-1.67%) | $84.78 | $82.09 | 26.78 M | $209.99 B |
| 02/13/2025 | $85.59 | $84.42 (-1.37%) | $85.70 | $84.31 | 20.42 M | $213.55 B |
| 02/12/2025 | $86.07 | $85.67 (-0.46%) | $86.67 | $85.61 | 14.79 M | $216.71 B |
| 02/11/2025 | $86.06 | $86.54 (0.56%) | $86.99 | $85.73 | 20.92 M | $218.91 B |
| 02/10/2025 | $87.20 | $86.40 (-0.92%) | $87.98 | $86.27 | 21.21 M | $218.56 B |
| 02/07/2025 | $87.52 | $87.28 (-0.27%) | $88.60 | $87.12 | 15.82 M | $220.79 B |
| 02/06/2025 | $89.41 | $88.05 (-1.52%) | $89.57 | $87.84 | 19.51 M | $222.73 B |
| 02/05/2025 | $90.39 | $89.67 (-0.8%) | $90.74 | $88.00 | 21.67 M | $226.83 B |
| 02/04/2025 | $89.00 | $90.74 (1.96%) | $91.23 | $87.33 | 50.84 M | $229.54 B |
| 02/03/2025 | $98.13 | $99.79 (1.69%) | $100.15 | $98.00 | 13.36 M | $252.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
