NYSE, MRK End of Day and Historical Stock Data [Merck & Company]

27 Jun 2025

LAST: 79.10	CHANGE: 0.27	OPEN: 79.06	HIGH: 79.54	ASK: 0.00	VOLUME: 60.2M
LAST: 79.10	CHG(%): 0.34	PREV: 78.83	LOW: 78.14	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	85.56	85.59	84.67	84.99	14.06M
25 Aug 25	87.21	87.39	84.95	85.31	9.42M
22 Aug 25	87.50	87.84	86.76	87.37	11.98M
21 Aug 25	84.88	87.32	84.60	86.08	13.89M
20 Aug 25	85.31	86.25	84.55	84.66	8.9M
19 Aug 25	84.38	85.80	84.38	84.93	14.31M
18 Aug 25	84.26	85.15	84.08	84.22	8.27M
15 Aug 25	83.72	84.74	83.36	84.21	10.48M
14 Aug 25	82.01	83.40	81.60	82.76	10.22M
13 Aug 25	80.75	82.84	80.20	82.71	11.04M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

79.10