Merck & Co., Inc.
147.53USD
-0.9300 (-0.63%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 148.46 | 11,187,000 |
| Fr 09/04/26 | 150.33 | 4,395,400 |
| Th 09/03/26 | 152.34 | 6,498,300 |
| We 09/02/26 | 151.64 | 8,969,200 |
| Tu 09/01/26 | 149.86 | 9,446,222 |
| Mo 08/31/26 | 147.76 | 10,746,306 |
| Fr 08/28/26 | 148.35 | 8,063,261 |
| Th 08/27/26 | 149.54 | 8,518,326 |
| We 08/26/26 | 153.10 | 8,622,014 |
| Tu 08/25/26 | 156.45 | 13,898,396 |
| Mo 08/24/26 | 150.66 | 14,977,716 |
| Fr 08/21/26 | 152.55 | 15,961,400 |
| Th 08/20/26 | 148.99 | 16,204,700 |
| We 08/19/26 | 152.20 | 32,776,300 |
| Tu 08/18/26 | 135.17 | 10,284,200 |
| Mo 08/17/26 | 135.97 | 8,477,300 |
| Fr 08/14/26 | 135.84 | 6,869,000 |
| Th 08/13/26 | 135.55 | 8,895,200 |
| We 08/12/26 | 132.92 | 10,447,100 |
| Tu 08/11/26 | 130.42 | 6,342,200 |
| Mo 08/10/26 | 130.92 | 6,007,600 |
| Fr 08/07/26 | 128.58 | 7,347,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 128.37 | 7,051,700 |
| We 08/05/26 | 128.33 | 10,501,900 |
| Tu 08/04/26 | 128.00 | 11,816,900 |
| Mo 08/03/26 | 127.77 | 11,153,800 |
| Fr 07/31/26 | 130.20 | 7,738,800 |
| Th 07/30/26 | 129.79 | 7,832,900 |
| We 07/29/26 | 130.36 | 7,537,700 |
| Tu 07/28/26 | 131.82 | 10,260,200 |
| Mo 07/27/26 | 130.76 | 6,909,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 128.86 | 10,174,300 |
| Mo 07/06/26 | 126.78 | 9,499,300 |
| Th 07/02/26 | 129.56 | 7,832,200 |
| We 07/01/26 | 125.37 | 10,761,500 |
| Tu 06/30/26 | 128.50 | 11,837,200 |
| Mo 06/29/26 | 129.38 | 9,584,600 |
| Fr 06/26/26 | 128.66 | 18,891,500 |
| Th 06/25/26 | 125.45 | 14,043,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 114.70 | 8,225,100 |
| Tu 06/02/26 | 115.65 | 8,311,500 |
| Mo 06/01/26 | 115.17 | 9,406,700 |
| Fr 05/29/26 | 118.72 | 16,596,000 |
| Th 05/28/26 | 119.89 | 9,258,900 |
| We 05/27/26 | 120.24 | 7,162,300 |
| Tu 05/26/26 | 119.72 | 10,008,700 |
| Fr 05/22/26 | 122.41 | 14,749,200 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 112.16 | 11,953,700 |
| Th 04/30/26 | 109.18 | 17,131,200 |
| We 04/29/26 | 110.95 | 9,769,900 |
| Tu 04/28/26 | 110.03 | 7,157,600 |
| Mo 04/27/26 | 110.23 | 9,133,600 |
| Fr 04/24/26 | 111.90 | 7,060,000 |
| Th 04/23/26 | 114.62 | 6,826,300 |
| We 04/22/26 | 112.89 | 8,037,500 |
| Tu 04/21/26 | 112.56 | 12,769,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 120.29 | 10,713,300 |
| Mo 03/30/26 | 118.10 | 11,084,000 |
| Fr 03/27/26 | 119.63 | 8,345,800 |
| Th 03/26/26 | 118.93 | 6,497,200 |
| We 03/25/26 | 119.37 | 10,220,300 |
| Tu 03/24/26 | 116.37 | 7,411,900 |
| Mo 03/23/26 | 115.68 | 9,096,400 |
| Fr 03/20/26 | 114.18 | 36,355,400 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 123.82 | 17,636,400 |
| Th 02/26/26 | 119.30 | 10,327,300 |
| We 02/25/26 | 122.46 | 11,082,500 |
| Tu 02/24/26 | 123.93 | 8,460,300 |
| Mo 02/23/26 | 123.82 | 9,661,100 |
| Fr 02/20/26 | 122.26 | 9,442,500 |
| Th 02/19/26 | 121.86 | 8,933,300 |
| We 02/18/26 | 121.66 | 7,803,400 |
| Tu 02/17/26 | 121.57 | 9,899,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 107.92 | 7,907,100 |
| Mo 01/26/26 | 107.40 | 9,903,200 |
| Fr 01/23/26 | 108.18 | 10,489,500 |
| Th 01/22/26 | 109.18 | 9,362,600 |
| We 01/21/26 | 111.11 | 12,844,400 |
| Tu 01/20/26 | 109.45 | 15,241,100 |
| Fr 01/16/26 | 108.83 | 14,852,100 |
| Th 01/15/26 | 110.97 | 11,775,800 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 105.04 | 13,587,500 |
| Mo 12/22/25 | 104.72 | 17,136,200 |
| Fr 12/19/25 | 101.09 | 44,980,200 |
| Th 12/18/25 | 100.69 | 14,312,800 |
| We 12/17/25 | 99.18 | 13,180,600 |
| Tu 12/16/25 | 98.27 | 16,663,600 |
| Mo 12/15/25 | 100.26 | 16,735,900 |
| Fr 12/12/25 | 100.30 | 11,810,800 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 94.97 | 12,554,200 |
| We 11/19/25 | 95.05 | 14,641,300 |
| Tu 11/18/25 | 96.43 | 28,153,500 |
| Mo 11/17/25 | 92.86 | 14,345,800 |
| Fr 11/14/25 | 92.92 | 19,632,000 |
| Th 11/13/25 | 92.93 | 16,086,100 |
| We 11/12/25 | 91.45 | 13,218,900 |
| Tu 11/11/25 | 90.95 | 15,436,000 |
| Mo 11/10/25 | 86.75 | 8,319,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 87.62 | 9,852,400 |
| Mo 10/20/25 | 86.32 | 8,611,800 |
| Fr 10/17/25 | 84.79 | 10,758,900 |
| Th 10/16/25 | 83.92 | 11,709,100 |
| We 10/15/25 | 84.11 | 9,168,700 |
| Tu 10/14/25 | 84.70 | 9,675,000 |
| Mo 10/13/25 | 85.70 | 6,553,900 |
| Fr 10/10/25 | 85.99 | 11,230,700 |
| Th 10/09/25 | 87.50 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 81.51 | 25,627,800 |
| Th 09/18/25 | 81.53 | 10,458,900 |
| We 09/17/25 | 81.14 | 12,642,100 |
| Tu 09/16/25 | 81.09 | 10,065,900 |
| Mo 09/15/25 | 81.02 | 10,229,800 |
| Fr 09/12/25 | 82.81 | 9,939,500 |
| Th 09/11/25 | 85.15 | 9,667,200 |
| We 09/10/25 | 84.03 | 13,073,300 |
| Tu 09/09/25 | 84.61 | 9,767,500 |
| Fr 07/24/26 | 131.07 | 6,154,400 |
| Th 07/23/26 | 130.48 | 8,531,300 |
| We 07/22/26 | 127.47 | 7,792,400 |
| Tu 07/21/26 | 126.26 | 7,344,800 |
| Mo 07/20/26 | 124.40 | 7,729,000 |
| Fr 07/17/26 | 127.50 | 13,472,700 |
| Th 07/16/26 | 127.63 | 13,038,800 |
| We 07/15/26 | 123.61 | 9,053,800 |
| Tu 07/14/26 | 120.78 | 9,932,900 |
| Mo 07/13/26 | 124.03 | 5,225,800 |
| Fr 07/10/26 | 123.54 | 8,388,400 |
| Th 07/09/26 | 125.07 | 6,975,500 |
| We 07/08/26 | 125.99 | 7,910,200 |
| 120.60 |
| 10,478,100 |
| Tu 06/23/26 | 119.60 | 10,469,300 |
| Mo 06/22/26 | 115.48 | 10,521,200 |
| Th 06/18/26 | 113.87 | 29,521,600 |
| We 06/17/26 | 115.44 | 10,459,900 |
| Tu 06/16/26 | 115.17 | 10,665,400 |
| Mo 06/15/26 | 114.90 | 15,395,700 |
| Fr 06/12/26 | 119.05 | 10,926,900 |
| Th 06/11/26 | 120.76 | 13,180,300 |
| We 06/10/26 | 119.09 | 10,302,100 |
| Tu 06/09/26 | 119.60 | 9,669,100 |
| Mo 06/08/26 | 119.52 | 12,312,200 |
| Fr 06/05/26 | 120.79 | 15,967,200 |
| Th 06/04/26 | 120.26 | 15,933,900 |
| 115.88 |
| 7,402,700 |
| We 05/20/26 | 113.00 | 9,130,600 |
| Tu 05/19/26 | 114.24 | 7,555,400 |
| Mo 05/18/26 | 112.56 | 8,047,200 |
| Fr 05/15/26 | 111.38 | 10,028,900 |
| Th 05/14/26 | 113.41 | 5,284,200 |
| We 05/13/26 | 113.45 | 8,110,500 |
| Tu 05/12/26 | 112.37 | 9,117,400 |
| Mo 05/11/26 | 111.28 | 7,750,600 |
| Fr 05/08/26 | 111.38 | 5,725,100 |
| Th 05/07/26 | 112.30 | 7,329,000 |
| We 05/06/26 | 113.56 | 7,256,100 |
| Tu 05/05/26 | 113.15 | 7,910,400 |
| Mo 05/04/26 | 113.11 | 7,659,100 |
| Mo 04/20/26 | 117.10 | 7,392,000 |
| Fr 04/17/26 | 119.07 | 16,194,900 |
| Th 04/16/26 | 115.46 | 11,399,900 |
| We 04/15/26 | 117.90 | 7,689,400 |
| Tu 04/14/26 | 119.96 | 12,449,400 |
| Mo 04/13/26 | 120.15 | 6,357,300 |
| Fr 04/10/26 | 121.42 | 9,707,000 |
| Th 04/09/26 | 122.68 | 8,666,300 |
| We 04/08/26 | 123.18 | 9,256,900 |
| Tu 04/07/26 | 119.28 | 11,376,400 |
| Mo 04/06/26 | 120.85 | 4,890,200 |
| Th 04/02/26 | 120.87 | 6,387,900 |
| We 04/01/26 | 120.84 | 6,351,700 |
| 114.20 |
| 8,383,800 |
| We 03/18/26 | 114.50 | 6,736,300 |
| Tu 03/17/26 | 115.87 | 7,952,200 |
| Mo 03/16/26 | 115.43 | 8,785,300 |
| Fr 03/13/26 | 115.61 | 7,111,000 |
| Th 03/12/26 | 115.91 | 8,349,200 |
| We 03/11/26 | 116.21 | 6,760,700 |
| Tu 03/10/26 | 117.09 | 9,739,300 |
| Mo 03/09/26 | 117.11 | 8,321,600 |
| Fr 03/06/26 | 115.79 | 12,809,300 |
| Th 03/05/26 | 116.07 | 14,516,000 |
| We 03/04/26 | 120.28 | 6,700,900 |
| Tu 03/03/26 | 119.83 | 9,334,100 |
| Mo 03/02/26 | 121.41 | 11,564,500 |
| Fr 02/13/26 | 121.41 | 10,102,300 |
| Th 02/12/26 | 119.24 | 13,453,300 |
| We 02/11/26 | 119.31 | 10,885,300 |
| Tu 02/10/26 | 117.15 | 11,849,500 |
| Mo 02/09/26 | 117.65 | 16,158,700 |
| Fr 02/06/26 | 121.93 | 13,083,300 |
| Th 02/05/26 | 119.75 | 24,010,600 |
| We 02/04/26 | 118.33 | 21,954,600 |
| Tu 02/03/26 | 115.84 | 25,793,600 |
| Mo 02/02/26 | 113.37 | 18,000,100 |
| Fr 01/30/26 | 110.27 | 19,060,600 |
| Th 01/29/26 | 108.34 | 13,572,800 |
| We 01/28/26 | 106.90 | 7,491,700 |
| 111.01 |
| 11,964,600 |
| Tu 01/13/26 | 108.26 | 9,338,600 |
| Mo 01/12/26 | 109.19 | 10,671,900 |
| Fr 01/09/26 | 110.53 | 11,040,800 |
| Th 01/08/26 | 110.99 | 20,278,800 |
| We 01/07/26 | 108.60 | 16,322,300 |
| Tu 01/06/26 | 108.87 | 14,479,000 |
| Mo 01/05/26 | 107.44 | 15,863,300 |
| Fr 01/02/26 | 106.45 | 9,992,400 |
| We 12/31/25 | 105.26 | 7,557,300 |
| Tu 12/30/25 | 106.06 | 6,497,900 |
| Mo 12/29/25 | 106.62 | 8,086,900 |
| Fr 12/26/25 | 106.78 | 6,280,700 |
| We 12/24/25 | 106.45 | 5,335,000 |
| 99.01 |
| 11,808,200 |
| We 12/10/25 | 97.62 | 18,077,700 |
| Tu 12/09/25 | 96.89 | 16,283,900 |
| Mo 12/08/25 | 98.93 | 12,902,600 |
| Fr 12/05/25 | 99.72 | 16,430,400 |
| Th 12/04/25 | 100.89 | 12,770,700 |
| We 12/03/25 | 102.27 | 12,541,600 |
| Tu 12/02/25 | 101.03 | 11,795,000 |
| Mo 12/01/25 | 101.83 | 14,178,300 |
| Fr 11/28/25 | 104.83 | 6,154,500 |
| We 11/26/25 | 104.63 | 12,624,000 |
| Tu 11/25/25 | 105.66 | 22,225,500 |
| Mo 11/24/25 | 100.40 | 28,320,900 |
| Fr 11/21/25 | 97.76 | 23,183,300 |
| Fr 11/07/25 | 86.28 | 9,214,300 |
| Th 11/06/25 | 85.78 | 10,601,400 |
| We 11/05/25 | 84.39 | 9,440,200 |
| Tu 11/04/25 | 83.86 | 12,846,100 |
| Mo 11/03/25 | 82.49 | 13,875,800 |
| Fr 10/31/25 | 85.98 | 12,385,000 |
| Th 10/30/25 | 86.28 | 16,678,800 |
| We 10/29/25 | 86.58 | 10,921,900 |
| Tu 10/28/25 | 87.03 | 8,345,900 |
| Mo 10/27/25 | 88.00 | 7,226,600 |
| Fr 10/24/25 | 87.49 | 7,902,100 |
| Th 10/23/25 | 87.18 | 7,687,500 |
| We 10/22/25 | 87.61 | 10,926,300 |
| 10,938,200 |
| We 10/08/25 | 86.40 | 9,696,200 |
| Tu 10/07/25 | 87.61 | 9,449,100 |
| Mo 10/06/25 | 88.80 | 11,648,300 |
| Fr 10/03/25 | 89.19 | 12,970,600 |
| Th 10/02/25 | 89.51 | 14,575,400 |
| We 10/01/25 | 90.13 | 33,460,900 |
| Tu 09/30/25 | 83.93 | 21,636,600 |
| Mo 09/29/25 | 78.58 | 12,739,000 |
| Fr 09/26/25 | 78.56 | 12,205,400 |
| Th 09/25/25 | 77.60 | 14,923,800 |
| We 09/24/25 | 79.67 | 11,804,200 |
| Tu 09/23/25 | 79.96 | 13,145,300 |
| Mo 09/22/25 | 80.40 | 11,986,400 |
| Mo 09/08/25 | 84.09 | 13,111,200 |