Merck & Co (MRK)

Historical Prices For Merck & Co (MRK)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	78.96	83.07	78.60	81.81	21,798,649	81.81
6/30/2025	79.25	79.39	78.38	79.16	13,894,774	79.16
6/27/2025	79.06	79.54	78.14	79.10	60,202,594	79.10
6/26/2025	79.84	80.25	78.37	78.83	13,749,429	78.83
6/25/2025	79.64	80.12	79.16	79.67	12,752,408	79.67
6/24/2025	80.37	81.46	79.09	80.32	15,905,862	80.32
6/23/2025	79.24	80.22	78.99	80.16	18,552,064	80.16
6/20/2025	79.25	79.92	78.60	79.06	34,602,319	79.06
6/18/2025	78.05	80.31	77.10	79.29	23,803,462	79.29
6/17/2025	80.28	80.70	78.19	78.28	14,033,460	78.28
6/16/2025	80.88	81.35	79.71	80.96	12,568,282	80.96
6/13/2025	81.65	82.44	81.45	81.71	14,550,537	80.90
6/12/2025	80.19	82.11	80.07	81.82	13,168,539	81.01
6/11/2025	81.35	81.68	79.98	80.32	11,802,381	79.52
6/10/2025	79.34	81.88	79.33	81.35	13,246,968	80.54
6/09/2025	79.61	80.41	78.67	79.33	18,304,023	78.54
6/06/2025	78.30	79.49	78.21	78.97	9,863,516	78.19
6/05/2025	78.41	78.55	77.25	77.62	13,995,523	76.85
6/04/2025	77.47	79.14	77.33	78.27	13,009,124	77.49
6/03/2025	76.00	77.19	75.44	77.14	18,138,649	76.38
6/02/2025	77.02	77.02	75.40	76.25	11,270,895	75.49
5/30/2025	76.94	77.56	75.59	76.84	20,642,259	76.08
5/29/2025	75.69	77.00	75.69	76.40	10,786,797	75.64
5/28/2025	77.43	77.72	75.59	76.17	12,283,619	75.41
5/27/2025	78.01	78.20	77.05	77.59	11,884,527	76.82
5/23/2025	77.54	77.90	77.08	77.58	10,903,307	76.81
5/22/2025	76.72	78.36	76.68	77.84	11,798,774	77.07
5/21/2025	77.76	78.10	76.87	76.98	11,878,463	76.22
5/20/2025	77.55	79.18	77.42	77.97	13,261,818	77.20
5/19/2025	75.96	77.25	75.69	77.23	11,678,964	76.46
5/16/2025	74.98	76.17	74.37	76.06	15,021,842	75.31
5/15/2025	73.77	74.81	73.31	74.80	15,274,476	74.06
5/14/2025	77.46	77.46	73.32	73.47	23,711,627	72.74
5/13/2025	76.95	78.55	76.56	76.63	23,348,277	75.87
5/12/2025	75.92	81.27	75.83	80.43	21,760,560	79.63
5/09/2025	77.96	78.45	75.82	75.97	15,614,563	75.22
5/08/2025	78.50	78.80	76.93	77.65	15,058,359	76.88
5/07/2025	79.62	79.90	78.76	79.12	12,225,818	78.34
5/06/2025	82.47	82.48	78.29	79.04	16,988,379	78.26
5/05/2025	83.23	83.58	81.91	82.84	8,687,244	82.02
5/02/2025	84.19	84.71	82.95	83.18	11,755,595	82.36
5/01/2025	84.50	84.58	83.17	83.26	10,032,875	82.43
4/30/2025	85.27	85.83	83.79	85.20	13,817,436	84.36
4/29/2025	83.78	85.69	82.75	84.71	18,983,153	83.87
4/28/2025	83.00	83.68	82.40	83.19	14,240,785	82.37
4/25/2025	80.17	83.28	78.06	82.74	28,378,124	81.92
4/24/2025	78.28	79.97	76.03	79.84	18,469,065	79.05
4/23/2025	78.50	80.20	78.00	78.74	17,933,790	77.96
4/22/2025	78.03	79.04	77.66	78.97	12,916,669	78.19
4/21/2025	78.08	78.19	76.99	77.85	11,009,673	77.08
4/17/2025	76.89	78.75	76.88	78.00	21,416,610	77.23
4/16/2025	78.47	78.69	75.93	76.46	16,550,149	75.70
4/15/2025	79.55	79.96	77.72	78.39	16,041,741	77.61
4/14/2025	80.02	80.02	78.36	79.17	15,799,101	78.39
4/11/2025	77.87	79.44	76.35	79.18	16,194,459	78.40
4/10/2025	80.61	81.12	75.96	77.55	19,484,248	76.78
4/09/2025	76.76	81.99	76.00	81.91	22,926,365	81.10
4/08/2025	83.21	83.27	77.54	78.95	20,565,148	78.17
4/07/2025	81.01	82.74	79.30	81.18	26,581,250	80.38
4/04/2025	86.12	86.27	81.08	81.47	22,968,820	80.66
4/03/2025	88.73	88.90	86.26	86.39	12,694,205	85.53
4/02/2025	86.88	87.07	85.32	86.60	10,589,352	85.74