Merck & Co (MRK)

Historical Prices For Merck & Co (MRK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	86.88	87.07	85.32	86.60	10,589,352	86.60
4/01/2025	89.75	89.75	86.61	87.12	13,921,340	87.12
3/31/2025	89.25	90.27	88.37	89.76	15,002,552	89.76
3/28/2025	88.20	90.14	87.67	89.23	12,393,504	89.23
3/27/2025	88.50	88.56	87.38	87.60	12,931,335	87.60
3/26/2025	88.24	89.32	87.31	88.11	13,809,874	88.11
3/25/2025	92.31	92.31	87.08	87.87	20,636,867	87.87
3/24/2025	92.90	93.11	91.56	92.31	17,249,976	92.31
3/21/2025	94.58	94.68	93.07	93.11	68,436,384	93.11
3/20/2025	94.00	95.16	93.68	94.73	13,014,948	94.73
3/19/2025	95.25	95.43	93.64	94.02	11,374,140	94.02
3/18/2025	95.22	95.41	93.84	94.72	8,670,271	94.72
3/17/2025	93.64	95.30	93.08	94.79	12,237,914	94.79
3/14/2025	94.28	94.88	93.45	94.57	12,681,158	93.76
3/13/2025	93.40	96.34	93.40	94.71	16,575,216	93.90
3/12/2025	94.07	94.40	92.86	93.35	11,895,211	92.55
3/11/2025	94.98	95.38	93.58	94.73	21,905,441	93.92
3/10/2025	94.69	97.00	94.69	95.23	21,372,125	94.41
3/07/2025	94.26	97.37	93.85	94.65	24,100,878	93.84
3/06/2025	93.13	94.05	91.78	94.00	11,371,524	93.19
3/05/2025	91.08	93.45	90.50	93.19	13,113,773	92.39
3/04/2025	93.57	95.36	92.32	92.56	15,065,181	91.77
3/03/2025	91.78	93.21	91.78	93.15	13,634,780	92.35
2/28/2025	90.71	92.35	90.70	92.25	15,482,108	91.46
2/27/2025	89.35	90.97	89.25	90.58	10,705,730	89.80
2/26/2025	91.30	91.37	88.86	89.38	13,531,851	88.61
2/25/2025	91.75	93.06	90.44	91.43	18,415,008	90.65
2/24/2025	89.71	91.85	88.93	91.27	19,447,793	90.49
2/21/2025	88.00	89.53	87.01	89.50	15,705,951	88.73
2/20/2025	85.90	87.70	85.90	87.68	14,836,276	86.93
2/19/2025	83.24	85.63	82.85	85.60	17,499,341	84.87
2/18/2025	81.13	83.59	81.04	83.29	25,894,275	82.58
2/14/2025	84.42	84.78	82.09	83.01	26,779,119	82.30
2/13/2025	85.58	85.70	84.31	84.42	20,403,688	83.70
2/12/2025	86.07	86.67	85.61	85.67	14,781,610	84.94
2/11/2025	86.06	86.99	85.73	86.54	20,921,238	85.80
2/10/2025	87.20	87.98	86.27	86.40	21,200,958	85.66
2/07/2025	87.52	88.60	87.12	87.28	15,814,993	86.53
2/06/2025	89.41	89.57	87.84	88.05	19,500,681	87.30
2/05/2025	90.39	90.74	88.00	89.67	21,666,921	88.90
2/04/2025	89.00	91.23	87.33	90.74	50,820,079	89.96
2/03/2025	98.13	100.15	98.00	99.79	13,326,003	98.94
1/31/2025	99.10	100.06	98.58	98.82	11,421,700	97.97
1/30/2025	99.41	99.41	98.23	98.95	10,164,459	98.10
1/29/2025	97.42	99.15	97.39	98.28	10,224,378	97.44
1/28/2025	97.35	98.88	96.59	97.45	12,839,871	96.62
1/27/2025	96.63	98.62	95.98	97.94	15,092,092	97.10
1/24/2025	96.79	97.10	95.41	95.55	12,246,291	94.73
1/23/2025	96.11	97.16	95.22	96.63	11,512,876	95.80
1/22/2025	95.95	97.00	95.15	95.68	13,069,923	94.86
1/21/2025	98.08	98.27	95.76	96.24	17,753,889	95.42
1/17/2025	100.47	100.47	97.92	97.92	16,210,006	97.08
1/16/2025	100.44	100.89	99.95	100.70	7,732,448	99.84
1/15/2025	100.10	100.82	99.61	100.09	10,098,642	99.23
1/14/2025	101.26	101.49	99.01	99.65	10,916,559	98.80
1/13/2025	99.46	101.16	98.99	100.98	8,167,443	100.11
1/10/2025	99.21	100.41	98.81	99.25	11,328,805	98.40
1/08/2025	100.70	100.77	98.05	99.85	8,654,742	98.99
1/07/2025	100.13	102.97	100.05	101.02	10,883,939	100.16
1/06/2025	98.77	100.33	98.42	99.72	10,111,158	98.87
1/03/2025	99.34	99.75	98.69	99.14	6,072,567	98.29