Merck & Co. Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	71.600	73.700	71.400	73.300	71.202	6,599
2025-11-03	74.700	74.800	72.200	72.200	70.133	1,341
2025-10-31	74.900	74.900	73.500	73.800	71.687	3,290
2025-10-30	74.700	76.900	71.300	74.200	72.076	8,068
2025-10-29	74.700	75.300	74.500	74.800	72.659	2,135
2025-10-28	75.400	75.800	74.700	74.900	72.756	1,688
2025-10-27	76.100	76.100	74.900	75.400	73.242	1,447
2025-10-24	75.100	75.600	75.000	75.600	73.436	1,392
2025-10-23	75.800	76.000	75.000	75.000	72.853	1,071
2025-10-22	75.000	76.300	75.000	76.300	74.116	6,752
2025-10-21	74.300	75.100	74.200	75.000	72.853	1,491
2025-10-20	72.800	74.200	72.600	74.200	72.076	3,273

← NewerPage 5 of 5 · 252 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.