Merck & Co. Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.310	93.460	92.350	92.820	92.820	1,415
2026-10-15	90.330	96.340	90.330	91.820	91.820	1,940
2026-10-14	90.600	93.140	90.250	92.120	92.120	1,360
2026-10-13	91.520	91.910	88.930	90.500	90.500	3,598
2026-10-09	89.630	91.990	88.700	91.990	91.990	6,492
2026-10-08	89.910	89.910	87.170	89.830	89.830	4,045
2026-10-07	88.960	90.010	87.800	87.800	87.800	2,928
2026-10-06	88.000	88.960	86.490	88.960	88.960	7,086
2026-10-05	92.270	92.270	86.770	90.910	90.910	6,330
2026-10-02	95.050	95.050	93.370	95.050	95.050	1,654
2026-10-01	93.700	94.610	93.590	93.670	93.670	3,930
2026-09-30	96.700	96.730	92.270	92.270	92.270	1,427
2026-09-29	97.000	97.300	95.360	95.360	95.360	702
2026-09-28	92.890	99.020	92.890	99.020	99.020	3,099
2026-09-25	96.370	99.020	95.800	99.020	99.020	1,545
2026-09-24	95.760	97.740	95.740	96.470	96.470	5,890
2026-09-23	97.570	97.570	94.610	96.000	96.000	6,730
2026-09-22	95.770	98.190	95.350	96.600	96.600	4,902
2026-09-21	93.970	95.680	93.340	95.660	95.660	1,799
2026-09-18	95.800	95.800	93.880	94.270	94.270	2,341

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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