Merck & Company Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	129.38	130.62	129.38	130.62	130.62	0
2026-10-15	132.50	135.62	132.50	134.74	134.74	78
2026-10-14	127.22	131.30	127.22	131.30	131.30	0
2026-10-13	131.54	131.66	128.12	128.12	128.12	2
2026-10-12	130.12	130.44	129.48	130.26	130.26	0
2026-10-09	126.70	129.48	126.02	129.48	129.48	1
2026-10-08	127.18	127.28	123.58	124.84	124.84	2
2026-10-07	126.32	128.42	126.28	128.42	128.42	0
2026-10-06	124.82	125.88	124.60	125.88	125.88	0
2026-10-05	128.84	128.84	124.38	124.38	124.38	0
2026-10-02	128.54	128.54	127.46	127.46	127.46	0
2026-10-01	128.84	129.06	128.00	128.98	128.98	0
2026-09-30	131.60	132.04	129.52	129.52	129.52	0
2026-09-29	130.86	131.12	129.80	129.80	129.80	0
2026-09-28	131.16	131.42	129.00	130.64	130.64	1
2026-09-25	130.06	130.10	129.34	129.76	129.76	1
2026-09-24	129.54	131.00	129.54	131.00	131.00	1
2026-09-23	132.48	132.92	130.16	130.16	130.16	1
2026-09-22	130.62	133.88	129.96	133.88	133.88	1
2026-09-21	128.08	129.68	127.10	129.68	129.68	150
2026-09-18	128.46	128.46	126.88	127.66	127.66	78

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.