5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
+2.57%
6 MONTH PERFORMANCE
+11.84%
YEAR-TO-DATE PERFORMANCE
+11.27%
1 YEAR PERFORMANCE
+48.14%
Merck & Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $113.97 | $115.06 (0.96%) | $115.31 | $113.00 | 1.28 M | $284.70 B |
| 06/18/2026 | $114.64 | $113.87 (-0.67%) | $114.94 | $111.57 | 28.91 M | $281.49 B |
| 06/17/2026 | $114.86 | $115.44 (0.5%) | $115.99 | $114.02 | 10.46 M | $285.37 B |
| 06/16/2026 | $115.88 | $115.17 (-0.61%) | $115.90 | $113.57 | 10.67 M | $284.70 B |
| 06/15/2026 | $118.71 | $114.90 (-3.21%) | $118.95 | $114.87 | 15.40 M | $284.03 B |
| 06/12/2026 | $121.50 | $119.05 (-2.02%) | $121.90 | $118.83 | 10.93 M | $294.29 B |
| 06/11/2026 | $120.04 | $120.76 (0.6%) | $122.71 | $119.95 | 13.18 M | $298.52 B |
| 06/10/2026 | $119.78 | $119.09 (-0.58%) | $120.04 | $117.26 | 10.30 M | $294.39 B |
| 06/09/2026 | $120.03 | $119.60 (-0.36%) | $120.50 | $118.00 | 9.67 M | $295.65 B |
| 06/08/2026 | $120.85 | $119.52 (-1.1%) | $122.60 | $118.69 | 12.31 M | $295.46 B |
| 06/05/2026 | $120.94 | $120.79 (-0.12%) | $123.46 | $120.36 | 15.97 M | $298.59 B |
| 06/04/2026 | $117.16 | $120.26 (2.65%) | $120.55 | $117.09 | 15.93 M | $297.28 B |
| 06/03/2026 | $115.45 | $114.70 (-0.65%) | $117.33 | $114.70 | 8.23 M | $283.54 B |
| 06/02/2026 | $114.50 | $115.65 (1%) | $116.78 | $114.50 | 8.31 M | $285.89 B |
| 06/01/2026 | $117.55 | $115.17 (-2.02%) | $117.96 | $114.36 | 9.41 M | $284.70 B |
| 05/29/2026 | $119.65 | $118.72 (-0.78%) | $120.67 | $118.19 | 16.60 M | $293.48 B |
| 05/28/2026 | $120.26 | $119.89 (-0.31%) | $121.50 | $119.36 | 9.26 M | $296.37 B |
| 05/27/2026 | $119.82 | $120.24 (0.35%) | $122.40 | $119.78 | 7.16 M | $297.24 B |
| 05/26/2026 | $122.90 | $119.72 (-2.59%) | $123.13 | $119.41 | 10.01 M | $295.95 B |
| 05/22/2026 | $120.55 | $122.41 (1.54%) | $122.66 | $120.08 | 14.75 M | $302.60 B |
| 05/21/2026 | $112.79 | $115.88 (2.74%) | $115.98 | $112.09 | 7.40 M | $286.46 B |
| 05/20/2026 | $114.63 | $113.00 (-1.42%) | $114.95 | $112.90 | 9.13 M | $279.34 B |
| 05/19/2026 | $112.56 | $114.24 (1.49%) | $115.10 | $112.13 | 7.56 M | $282.40 B |
| 05/18/2026 | $111.43 | $112.56 (1.01%) | $112.89 | $110.97 | 8.05 M | $278.25 B |
| 05/15/2026 | $113.90 | $111.38 (-2.21%) | $113.93 | $110.94 | 10.03 M | $275.33 B |
| 05/14/2026 | $113.63 | $113.41 (-0.19%) | $113.90 | $112.57 | 5.28 M | $280.35 B |
| 05/13/2026 | $112.25 | $113.45 (1.07%) | $114.07 | $112.04 | 8.11 M | $280.45 B |
| 05/12/2026 | $111.50 | $112.37 (0.78%) | $113.69 | $111.39 | 9.12 M | $277.78 B |
| 05/11/2026 | $112.15 | $111.28 (-0.78%) | $113.68 | $111.01 | 7.75 M | $275.09 B |
| 05/08/2026 | $112.38 | $111.38 (-0.89%) | $113.01 | $111.18 | 5.73 M | $275.33 B |
| 05/07/2026 | $113.51 | $112.30 (-1.07%) | $113.75 | $111.10 | 7.33 M | $277.61 B |
| 05/06/2026 | $113.15 | $113.56 (0.36%) | $114.49 | $112.74 | 7.26 M | $280.72 B |
| 05/05/2026 | $113.67 | $113.15 (-0.46%) | $114.07 | $112.83 | 7.91 M | $279.71 B |
| 05/04/2026 | $111.41 | $113.11 (1.53%) | $114.62 | $110.75 | 7.66 M | $279.61 B |
| 05/01/2026 | $112.33 | $112.16 (-0.15%) | $114.54 | $111.88 | 11.95 M | $277.26 B |
| 04/30/2026 | $109.34 | $109.18 (-0.15%) | $112.24 | $108.63 | 17.13 M | $269.89 B |
| 04/29/2026 | $108.55 | $110.95 (2.21%) | $111.23 | $107.90 | 9.77 M | $274.27 B |
| 04/28/2026 | $111.52 | $110.03 (-1.34%) | $111.91 | $109.71 | 7.16 M | $272.00 B |
| 04/27/2026 | $111.22 | $110.23 (-0.89%) | $112.75 | $110.14 | 9.13 M | $272.49 B |
| 04/24/2026 | $113.74 | $111.90 (-1.62%) | $114.03 | $111.50 | 7.06 M | $276.62 B |
| 04/23/2026 | $113.37 | $114.62 (1.1%) | $115.02 | $113.10 | 6.83 M | $283.34 B |
| 04/22/2026 | $112.61 | $112.89 (0.25%) | $113.51 | $111.54 | 8.04 M | $279.07 B |
| 04/21/2026 | $116.49 | $112.56 (-3.37%) | $116.53 | $111.91 | 12.77 M | $278.25 B |
| 04/20/2026 | $119.15 | $117.10 (-1.72%) | $119.36 | $116.75 | 7.39 M | $289.47 B |
| 04/17/2026 | $115.56 | $119.07 (3.04%) | $119.20 | $115.56 | 16.19 M | $294.34 B |
| 04/16/2026 | $117.13 | $115.46 (-1.43%) | $117.85 | $114.71 | 11.40 M | $285.42 B |
| 04/15/2026 | $119.80 | $117.90 (-1.59%) | $120.25 | $116.64 | 7.69 M | $291.45 B |
| 04/14/2026 | $119.03 | $119.96 (0.78%) | $120.36 | $118.15 | 12.45 M | $296.54 B |
| 04/13/2026 | $121.03 | $120.15 (-0.73%) | $121.30 | $119.06 | 6.36 M | $297.01 B |
| 04/10/2026 | $122.96 | $121.42 (-1.25%) | $123.01 | $120.95 | 9.71 M | $300.15 B |
| 04/09/2026 | $122.90 | $122.68 (-0.18%) | $124.00 | $121.35 | 8.67 M | $303.27 B |
| 04/08/2026 | $119.60 | $123.18 (2.99%) | $123.63 | $117.94 | 9.26 M | $304.50 B |
| 04/07/2026 | $119.56 | $119.28 (-0.23%) | $119.56 | $116.50 | 11.38 M | $294.86 B |
| 04/06/2026 | $120.41 | $120.85 (0.37%) | $121.48 | $120.04 | 4.89 M | $298.74 B |
| 04/02/2026 | $120.37 | $120.87 (0.42%) | $121.65 | $119.22 | 6.39 M | $298.79 B |
| 04/01/2026 | $120.88 | $120.84 (-0.03%) | $122.19 | $120.27 | 6.35 M | $298.72 B |
| 03/31/2026 | $119.03 | $120.29 (1.06%) | $121.27 | $118.77 | 10.71 M | $297.36 B |
| 03/30/2026 | $120.57 | $118.10 (-2.05%) | $121.64 | $117.22 | 11.08 M | $291.94 B |
| 03/27/2026 | $119.29 | $119.63 (0.29%) | $121.07 | $118.60 | 8.35 M | $295.73 B |
| 03/26/2026 | $118.96 | $118.93 (-0.03%) | $120.06 | $118.65 | 6.50 M | $294.00 B |
| 03/25/2026 | $117.30 | $119.37 (1.76%) | $120.12 | $116.80 | 10.22 M | $295.08 B |
| 03/24/2026 | $114.70 | $116.37 (1.46%) | $116.54 | $114.02 | 7.41 M | $287.67 B |
| 03/23/2026 | $116.17 | $115.68 (-0.42%) | $116.47 | $114.77 | 9.10 M | $285.96 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.
