Merck & Co (MRK)

99.85Last Price

-1.17 (-1.16%)Change

Merck & Co is a global healthcare company that specializes in the development, manufacturing, and marketing of pharmaceutical products and vaccines

The company is dedicated to improving health outcomes through innovative research and is known for its focus on areas such as oncology, infectious diseases, and immunology. In addition to its pharmaceutical offerings, Merck actively engages in the discovery of new biologics and therapies, working to address some of the most pressing health challenges worldwide. Through its commitment to scientific excellence and patient care, Merck plays a critical role in advancing public health and enhancing quality of life globally.

Date Range:

2024-10-08 - 2025-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2025	100.13	102.97	100.05	101.02	10,883,939	101.02
1/06/2025	98.77	100.33	98.42	99.72	10,111,158	99.72
1/03/2025	99.34	99.75	98.69	99.14	6,072,567	99.14
1/02/2025	100.28	100.35	98.83	99.17	6,365,706	99.17
12/31/2024	98.37	0.00	99.48	99.48	0	99.48
12/30/2024	99.57	99.57	98.27	98.37	6,847,297	98.37
12/27/2024	99.50	100.35	99.24	99.70	6,173,660	99.70
12/26/2024	99.09	99.94	98.92	99.87	4,760,280	99.87
12/24/2024	99.22	99.64	98.80	99.45	3,890,305	99.45
12/23/2024	99.09	99.59	98.20	99.37	8,458,747	99.37
12/20/2024	98.83	99.68	97.90	98.05	29,289,768	98.05
12/19/2024	98.56	99.94	97.82	99.78	7,605,598	99.78
12/18/2024	100.19	101.50	98.27	98.34	11,973,651	98.34
12/17/2024	99.90	100.80	99.36	100.06	13,974,353	100.06
12/16/2024	101.25	102.28	100.05	100.06	11,699,912	100.06
12/13/2024	101.13	102.57	100.53	102.00	10,118,251	101.19
12/12/2024	101.69	103.00	100.12	101.25	9,552,833	100.45
12/11/2024	100.70	101.45	99.26	99.75	21,608,817	98.96
12/10/2024	103.77	103.77	100.74	101.00	11,357,280	100.20
12/09/2024	102.86	105.07	102.33	103.79	19,161,913	102.97
12/06/2024	103.61	103.94	102.69	103.09	11,470,693	102.27
12/05/2024	101.49	104.14	101.35	103.55	11,047,334	102.73
12/04/2024	102.03	102.09	101.05	101.37	11,314,483	100.56
12/03/2024	100.75	102.45	100.62	101.85	11,394,691	101.04
12/02/2024	101.73	101.85	100.46	100.61	13,702,783	99.81
11/29/2024	102.88	103.04	101.53	101.64	6,081,210	100.83
11/27/2024	101.65	103.45	101.64	103.12	9,802,214	102.30
11/26/2024	101.48	101.80	99.70	101.62	9,322,750	100.81
11/25/2024	100.08	101.74	99.51	101.16	34,657,564	100.36
11/22/2024	100.33	101.78	98.93	99.18	14,031,208	98.39
11/21/2024	97.72	100.48	96.95	99.86	15,666,808	99.07
11/20/2024	96.98	98.84	96.66	97.44	12,135,338	96.67
11/19/2024	96.73	97.55	95.26	96.54	13,022,477	95.77
11/18/2024	96.56	97.29	95.42	96.56	14,141,914	95.79
11/15/2024	97.92	97.92	94.48	96.31	16,464,522	95.55
11/14/2024	99.18	99.40	97.95	98.36	8,698,071	97.58
11/13/2024	98.51	99.45	97.90	98.50	8,870,261	97.72
11/12/2024	100.76	100.77	98.50	98.58	12,277,624	97.80
11/11/2024	102.53	103.40	100.46	100.73	10,073,529	99.93
11/08/2024	101.48	103.23	101.00	102.92	9,208,062	102.10
11/07/2024	101.44	101.69	100.85	101.17	8,674,439	100.37
11/06/2024	103.18	103.23	100.60	100.73	9,549,633	99.93
11/05/2024	101.36	101.73	100.52	101.65	6,736,965	100.84
11/04/2024	102.00	102.53	100.94	101.87	9,181,974	101.06
11/01/2024	101.78	102.72	101.21	101.88	10,181,010	101.07
10/31/2024	100.93	103.23	98.60	102.32	17,461,214	101.51
10/30/2024	103.46	105.00	102.90	104.83	13,891,344	104.00
10/29/2024	104.32	105.11	103.70	103.73	9,295,990	102.91
10/28/2024	104.60	105.00	103.93	104.23	6,968,148	103.40
10/25/2024	106.49	106.49	103.86	103.98	9,625,549	103.15
10/24/2024	106.05	106.62	105.26	105.88	8,295,825	105.04
10/23/2024	106.74	107.36	106.20	106.38	8,271,259	105.53
10/22/2024	105.91	106.90	105.71	106.64	11,852,604	105.79
10/21/2024	109.08	109.17	106.18	106.34	11,436,613	105.50
10/18/2024	109.90	109.92	108.56	108.70	9,523,063	107.84
10/17/2024	110.14	110.19	109.50	109.75	8,539,484	108.88
10/16/2024	111.00	111.20	109.02	110.42	8,728,732	109.54
10/15/2024	109.96	111.58	109.89	111.53	9,109,125	110.64
10/14/2024	109.43	110.06	108.68	109.69	8,130,722	108.82
10/11/2024	109.10	109.92	107.90	109.73	8,578,469	108.86
10/10/2024	110.70	110.83	109.17	109.40	6,002,913	108.53
10/09/2024	108.41	110.30	108.20	110.27	8,626,092	109.39