Merck & Co., Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	85.950	86.590	85.240	86.280	83.819	9,214,300
2025-11-06	84.480	86.170	84.350	85.780	83.333	10,601,400
2025-11-05	84.030	85.380	82.910	84.390	81.983	9,440,200
2025-11-04	82.700	84.960	82.010	83.860	81.468	12,846,100
2025-11-03	85.770	86.100	82.340	82.490	80.137	13,875,800
2025-10-31	85.420	86.460	84.560	85.980	83.527	12,385,000
2025-10-30	84.620	87.300	83.300	86.280	83.819	16,678,800
2025-10-29	86.950	87.840	86.070	86.580	84.110	10,921,900
2025-10-28	88.110	88.110	86.930	87.030	84.547	8,345,900
2025-10-27	87.510	88.300	87.030	88.000	85.490	7,226,600
2025-10-24	87.330	88.060	87.110	87.490	84.994	7,902,100
2025-10-23	87.560	88.110	86.910	87.180	84.693	7,687,500

← NewerPage 5 of 5 · 252 trading days

Stock splits

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