MRK - Merck & Co., Inc.
Close
99.65
0.030 0.030%
Share volume: 126,042
Last Updated: Fri 27 Dec 2024 08:30:15 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$99.62
0.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $99.50 | $99.50 | $100.35 | $100.35 | $99.24 | $99.24 | $99.70 | $99.70 | 6,173,658 | $6,140,661.00 |
| 12/26/2024 | $99.09 | $99.09 | $99.94 | $99.94 | $98.92 | $98.92 | $99.87 | $99.87 | 4,760,750 | $4,760,750.00 |
| 12/24/2024 | $99.22 | $99.22 | $99.64 | $99.64 | $98.80 | $98.80 | $99.45 | $99.45 | 3,713,479 | $3,527,466.00 |
| 12/23/2024 | $99.09 | $99.09 | $99.59 | $99.59 | $98.20 | $98.20 | $99.37 | $99.37 | 8,460,460 | $8,460,460.00 |
| 12/20/2024 | $98.83 | $98.83 | $99.68 | $99.68 | $97.90 | $97.90 | $98.05 | $98.05 | 29,289,741 | $29,210,930.00 |
| 12/19/2024 | $98.56 | $98.56 | $99.94 | $99.94 | $97.82 | $97.82 | $99.52 | $99.52 | 12,110,776 | $12,110,776.00 |
| 12/18/2024 | $100.19 | $100.19 | $101.50 | $101.50 | $98.27 | $98.27 | $98.34 | $98.34 | 11,993,415 | $11,993,415.00 |
| 12/17/2024 | $99.90 | $99.90 | $100.80 | $100.80 | $99.36 | $99.36 | $100.06 | $100.06 | 13,975,079 | $13,975,079.00 |
| 12/16/2024 | $101.25 | $101.25 | $102.28 | $102.28 | $100.05 | $100.05 | $100.06 | $100.06 | 11,701,064 | $11,701,064.00 |