Merck & Co. Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	129.38	130.80	128.94	130.54	130.54	875
2026-10-15	132.64	135.06	132.64	134.64	134.64	1,875
2026-10-14	126.96	131.18	126.80	131.18	131.18	2,148
2026-10-13	131.10	131.46	127.96	127.96	127.96	1,604
2026-10-12	130.42	130.76	129.70	130.16	130.16	968
2026-10-09	127.04	129.48	125.78	129.38	129.38	1,649
2026-10-08	126.90	127.90	124.02	124.46	124.46	319
2026-10-07	126.52	128.42	125.56	128.42	128.42	517
2026-10-06	124.96	125.80	123.54	125.74	125.74	1,982
2026-10-05	128.90	128.90	124.16	124.42	124.42	1,817
2026-10-02	127.78	129.22	126.04	127.50	127.50	1,108
2026-10-01	128.46	128.90	126.68	128.90	128.90	912
2026-09-30	132.18	133.00	129.30	129.32	129.32	995
2026-09-29	130.60	132.22	128.98	129.66	129.66	2,003
2026-09-28	130.90	131.86	129.24	130.64	130.64	1,221
2026-09-25	130.14	130.50	129.52	129.78	129.78	373
2026-09-24	129.78	132.56	129.00	130.94	130.94	451
2026-09-23	132.66	132.66	129.48	129.60	129.60	513
2026-09-22	130.16	134.18	129.52	133.72	133.72	1,348
2026-09-21	128.42	130.12	128.08	129.76	129.76	610
2026-09-18	128.40	128.82	126.54	127.74	127.74	1,208

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.