MRK - Merck & Co., Inc.
88.76
-1.830 -2.062%
Share volume: 226,518
Last Updated: Wed 05 Feb 2025 03:30:06 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$90.59
-1.83
-2.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $89.00 | $89.00 | $91.23 | $91.23 | $87.33 | $87.33 | $90.74 | $90.74 | 50,513,389 | $50,513,389.00 |
| 02/03/2025 | $98.13 | $98.13 | $100.15 | $100.15 | $98.00 | $98.00 | $99.79 | $99.79 | 13,363,888 | $13,363,888.00 |
| 01/31/2025 | $99.10 | $99.10 | $100.06 | $100.06 | $98.58 | $98.58 | $98.82 | $98.82 | 11,421,621 | $11,421,621.00 |
| 01/30/2025 | $99.41 | $99.41 | $99.41 | $99.41 | $98.23 | $98.23 | $98.95 | $98.95 | 10,164,720 | $10,164,720.00 |
| 01/29/2025 | $97.42 | $97.42 | $99.15 | $99.15 | $97.39 | $97.39 | $98.28 | $98.28 | 10,225,477 | $10,225,477.00 |
| 01/28/2025 | $97.35 | $97.35 | $98.88 | $98.88 | $96.59 | $96.59 | $97.45 | $97.45 | 12,840,948 | $12,840,948.00 |
| 01/27/2025 | $96.63 | $96.63 | $98.62 | $98.62 | $95.98 | $95.98 | $97.94 | $97.94 | 15,093,381 | $15,093,381.00 |
| 01/24/2025 | $96.79 | $96.79 | $97.10 | $97.10 | $95.41 | $95.41 | $95.55 | $95.55 | 12,244,790 | $12,244,790.00 |
| 01/23/2025 | $96.11 | $96.11 | $97.16 | $97.16 | $95.22 | $95.22 | $96.63 | $96.63 | 11,522,811 | $11,522,811.00 |
| 01/22/2025 | $95.96 | $95.96 | $97.00 | $97.00 | $95.15 | $95.15 | $95.68 | $95.68 | 13,070,881 | $13,070,881.00 |