Merck & Company Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	145.22	147.25	143.35	144.54	144.54	8,321
2026-10-16	145.60	147.89	144.56	146.42	146.42	15,282
2026-10-15	148.91	152.45	147.59	147.87	147.87	14,035
2026-10-14	141.75	148.14	141.75	147.07	147.07	21,389
2026-10-13	146.08	149.00	142.11	142.11	142.11	33,693
2026-10-12	146.82	148.00	144.48	145.46	145.46	11,547
2026-10-09	144.11	146.69	140.45	145.99	145.99	7,946
2026-10-08	142.00	144.11	138.97	141.41	141.41	14,283
2026-10-07	142.53	144.15	140.21	142.79	142.79	15,685
2026-10-06	139.79	142.10	139.30	141.12	141.12	21,323
2026-10-05	145.40	145.97	138.84	139.91	139.91	22,754
2026-10-02	144.03	146.95	142.41	143.59	143.59	16,985
2026-10-01	144.77	147.50	142.20	143.63	143.63	7,193
2026-09-30	150.00	151.19	146.25	146.88	146.88	80,256
2026-09-29	147.45	150.40	146.15	148.65	148.65	33,138
2026-09-28	149.99	151.20	146.70	148.83	148.83	3,711
2026-09-25	147.98	150.00	146.52	148.27	148.27	9,589
2026-09-24	147.29	151.38	145.45	148.71	148.71	9,467
2026-09-23	153.16	153.16	146.90	147.83	147.83	7,191
2026-09-22	151.09	153.46	148.01	151.96	151.96	14,707
2026-09-21	146.40	150.03	145.60	150.03	150.03	20,365

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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