MRK - Merck & Co Inc
95.68
0.030 0.031%
Share volume: 12,805,036
Last Updated: Wed 22 Jan 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.29%
PREVIOUS CLOSE
CHG
CHG%
$95.65
-0.56
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/22/2025 | $95.96 | $95.96 | $97.00 | $97.00 | $95.15 | $95.15 | $95.68 | $95.68 | 12,805,036 | $12,805,036.00 |
| 01/21/2025 | $98.08 | $98.08 | $98.27 | $98.27 | $95.76 | $95.76 | $96.24 | $96.24 | 17,756,056 | $17,756,056.00 |
| 01/17/2025 | $100.47 | $100.47 | $100.47 | $100.47 | $97.92 | $97.92 | $97.92 | $97.92 | 16,181,960 | $16,181,960.00 |
| 01/16/2025 | $100.44 | $100.44 | $100.90 | $100.90 | $99.95 | $99.95 | $100.70 | $100.70 | 7,749,642 | $7,749,642.00 |
| 01/15/2025 | $100.10 | $100.10 | $100.82 | $100.82 | $99.61 | $99.61 | $100.09 | $100.09 | 9,170,335 | $9,170,335.00 |
| 01/14/2025 | $101.26 | $101.26 | $101.49 | $101.49 | $99.01 | $99.01 | $99.65 | $99.65 | 10,927,440 | $10,927,440.00 |
| 01/13/2025 | $99.46 | $99.46 | $101.16 | $101.16 | $98.99 | $98.99 | $100.98 | $100.98 | 8,168,081 | $8,168,081.00 |
| 01/10/2025 | $99.21 | $99.21 | $100.41 | $100.41 | $98.81 | $98.81 | $99.25 | $99.25 | 11,328,770 | $11,328,770.00 |