MRK - Merck & Co., Inc.
89.5
0.620 0.693%
Share volume: 15,678,892
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.42%
PREVIOUS CLOSE
CHG
CHG%
$88.88
1.82
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $88.00 | $88.00 | $89.53 | $89.53 | $87.01 | $87.01 | $89.50 | $89.50 | 15,678,892 | $15,614,569.00 |
| 02/20/2025 | $85.90 | $85.90 | $87.70 | $87.70 | $85.90 | $85.90 | $87.68 | $87.68 | 14,851,549 | $14,851,549.00 |
| 02/19/2025 | $83.24 | $83.24 | $85.63 | $85.63 | $82.85 | $82.85 | $85.60 | $85.60 | 17,435,060 | $17,435,060.00 |
| 02/18/2025 | $81.13 | $81.13 | $83.59 | $83.59 | $81.04 | $81.04 | $83.29 | $83.29 | 25,897,772 | $25,897,772.00 |
| 02/14/2025 | $84.42 | $84.42 | $84.78 | $84.78 | $82.09 | $82.09 | $83.01 | $83.01 | 26,778,993 | $26,778,993.00 |
| 02/13/2025 | $85.59 | $85.59 | $85.70 | $85.70 | $84.31 | $84.31 | $84.42 | $84.42 | 20,415,058 | $20,415,058.00 |
| 02/12/2025 | $86.07 | $86.07 | $86.67 | $86.67 | $85.61 | $85.61 | $85.67 | $85.67 | 14,785,256 | $14,785,256.00 |
| 02/11/2025 | $86.06 | $86.06 | $86.99 | $86.99 | $85.73 | $85.73 | $86.54 | $86.54 | 20,922,343 | $20,922,343.00 |
| 02/10/2025 | $87.20 | $87.20 | $87.98 | $87.98 | $86.27 | $86.27 | $86.40 | $86.40 | 21,212,053 | $21,212,053.00 |