5 DAY PERFORMANCE
+5.36%
1 MONTH PERFORMANCE
+16.40%
3 MONTH PERFORMANCE
-1.51%
6 MONTH PERFORMANCE
-13.48%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-18.70%
Merck & Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $94.07 | $93.35 (-0.77%) | $94.40 | $92.86 | 11.89 M | $239.18 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 |
| 01/31/2025 | $99.10 | $98.82 (-0.28%) | $100.06 | $98.58 | 11.42 M | $249.98 B |
| 01/30/2025 | $99.41 | $98.95 (-0.46%) | $99.41 | $98.23 | 10.16 M | $250.31 B |
| 01/29/2025 | $97.42 | $98.28 (0.88%) | $99.15 | $97.39 | 10.23 M | $248.61 B |
| 01/28/2025 | $97.35 | $97.45 (0.1%) | $98.88 | $96.59 | 12.84 M | $246.51 B |
| 01/27/2025 | $96.63 | $97.94 (1.36%) | $98.62 | $95.98 | 15.09 M | $247.75 B |
| 01/24/2025 | $96.79 | $95.55 (-1.28%) | $97.10 | $95.41 | 12.24 M | $241.71 B |
| 01/23/2025 | $96.11 | $96.63 (0.54%) | $97.16 | $95.22 | 11.52 M | $244.44 B |
| 01/22/2025 | $95.96 | $95.68 (-0.29%) | $97.00 | $95.15 | 13.07 M | $242.04 B |
| 01/21/2025 | $98.08 | $96.24 (-1.88%) | $98.27 | $95.76 | 17.76 M | $243.45 B |
| 01/17/2025 | $100.47 | $97.92 (-2.54%) | $100.47 | $97.92 | 16.18 M | $247.70 B |
| 01/16/2025 | $100.44 | $100.70 (0.26%) | $100.90 | $99.95 | 7.75 M | $254.73 B |
| 01/15/2025 | $100.10 | $100.09 (-0.01%) | $100.82 | $99.61 | 9.17 M | $253.19 B |
| 01/14/2025 | $101.26 | $99.65 (-1.59%) | $101.49 | $99.01 | 10.93 M | $252.08 B |
| 01/13/2025 | $99.46 | $100.98 (1.53%) | $101.16 | $98.99 | 8.17 M | $255.44 B |
| 01/10/2025 | $99.21 | $99.25 (0.04%) | $100.41 | $98.81 | 11.33 M | $251.07 B |
| 01/08/2025 | $100.70 | $99.85 (-0.84%) | $100.77 | $98.05 | 8.65 M | $252.58 B |
| 01/07/2025 | $100.13 | $101.02 (0.89%) | $102.97 | $100.05 | 10.89 M | $255.54 B |
| 01/06/2025 | $98.77 | $99.72 (0.96%) | $100.33 | $98.42 | 10.11 M | $252.26 B |
| 01/03/2025 | $99.34 | $99.14 (-0.2%) | $99.75 | $98.69 | 6.07 M | $250.79 B |
| 01/02/2025 | $100.28 | $99.17 (-1.11%) | $100.35 | $98.83 | 6.15 M | $250.86 B |
| 12/31/2024 | $98.50 | $99.48 (0.99%) | $99.53 | $98.43 | 6.60 M | $251.65 B |
| 12/30/2024 | $99.57 | $98.37 (-1.21%) | $99.57 | $98.27 | 6.85 M | $248.84 B |
| 12/27/2024 | $99.50 | $99.70 (0.2%) | $100.35 | $99.24 | 6.17 M | $252.20 B |
| 12/26/2024 | $99.09 | $99.87 (0.79%) | $99.94 | $98.92 | 4.76 M | $252.63 B |
| 12/24/2024 | $99.22 | $99.45 (0.23%) | $99.64 | $98.80 | 3.71 M | $251.57 B |
| 12/23/2024 | $99.09 | $99.37 (0.28%) | $99.59 | $98.20 | 8.46 M | $251.37 B |
| 12/20/2024 | $98.83 | $98.05 (-0.79%) | $99.68 | $97.90 | 29.29 M | $248.03 B |
| 12/19/2024 | $98.56 | $99.52 (0.97%) | $99.94 | $97.82 | 12.11 M | $251.75 B |
| 12/18/2024 | $100.19 | $98.34 (-1.85%) | $101.50 | $98.27 | 11.99 M | $248.76 B |
| 12/17/2024 | $99.90 | $100.06 (0.16%) | $100.80 | $99.36 | 13.98 M | $253.12 B |
| 12/16/2024 | $101.25 | $100.06 (-1.18%) | $102.28 | $100.05 | 11.70 M | $253.12 B |
| 12/13/2024 | $101.13 | $102.00 (0.86%) | $102.57 | $100.53 | 10.12 M | $258.02 B |
| 12/12/2024 | $101.69 | $101.25 (-0.43%) | $103.00 | $100.12 | 9.55 M | $256.13 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.
