Merck & Co (MRK)

Historical Prices For Merck & Co (MRK)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	89.95	91.00	88.22	89.51	14,572,397	89.51
10/01/2025	85.19	90.75	85.19	90.13	33,723,792	90.13
9/30/2025	78.42	84.00	78.39	83.93	21,634,147	83.93
9/29/2025	78.60	78.80	78.03	78.58	12,737,146	78.58
9/26/2025	78.76	78.96	77.69	78.56	12,234,989	78.56
9/25/2025	79.78	79.88	77.58	77.60	14,898,331	77.60
9/24/2025	79.90	80.11	79.33	79.67	11,801,820	79.67
9/23/2025	80.09	81.11	79.67	79.96	13,144,317	79.96
9/22/2025	81.76	81.94	80.26	80.40	11,985,699	80.40
9/19/2025	81.81	82.40	81.00	81.51	25,627,869	81.51
9/18/2025	81.22	81.69	80.82	81.53	10,457,927	81.53
9/17/2025	80.98	82.25	80.80	81.14	12,689,146	81.14
9/16/2025	81.01	81.48	80.53	81.09	10,065,061	81.09
9/15/2025	82.11	82.75	80.92	81.02	10,229,071	81.02
9/12/2025	84.62	85.18	82.80	82.81	9,939,496	82.00
9/11/2025	84.34	85.55	84.00	85.15	9,666,816	84.32
9/10/2025	84.27	84.57	83.53	84.03	13,072,779	83.21
9/09/2025	84.18	84.80	84.13	84.61	9,766,566	83.78
9/08/2025	84.16	84.32	82.82	84.09	13,112,556	83.27
9/05/2025	83.79	85.27	83.25	84.71	13,231,150	83.88
9/04/2025	84.20	84.41	83.00	84.05	12,554,618	83.23
9/03/2025	85.37	85.81	84.07	84.18	12,730,537	83.36
9/02/2025	84.50	85.50	84.34	85.48	11,642,193	84.64
8/29/2025	83.42	84.24	83.28	84.12	10,872,927	83.30
8/28/2025	84.25	84.25	82.65	83.21	14,483,635	82.40
8/27/2025	85.07	85.48	83.88	84.07	10,586,780	83.25
8/26/2025	85.56	85.59	84.67	84.99	14,062,786	84.16
8/25/2025	87.21	87.39	84.95	85.31	9,417,327	84.48
8/22/2025	87.50	87.83	86.76	87.37	11,977,462	86.52
8/21/2025	84.88	87.32	84.60	86.08	13,888,110	85.24
8/20/2025	85.31	86.25	84.55	84.66	8,904,422	83.83
8/19/2025	84.38	85.80	84.38	84.93	14,307,052	84.10
8/18/2025	84.26	85.14	84.08	84.22	8,283,062	83.40
8/15/2025	83.72	84.74	83.36	84.21	10,481,440	83.39
8/14/2025	82.01	83.40	81.60	82.76	10,215,625	81.95
8/13/2025	80.75	82.84	80.20	82.71	11,050,139	81.90
8/12/2025	80.47	80.94	79.67	80.30	7,856,270	79.51
8/11/2025	80.96	81.64	79.63	80.03	8,210,652	79.25
8/08/2025	80.11	81.17	80.11	80.69	6,882,908	79.90
8/07/2025	79.65	80.82	78.65	80.37	10,827,141	79.58
8/06/2025	80.29	81.32	79.27	79.44	13,028,136	78.66
8/05/2025	79.90	81.13	79.56	80.79	9,984,471	80.00
8/04/2025	79.06	79.99	78.43	79.86	13,381,460	79.08
8/01/2025	78.02	79.87	77.53	79.29	11,900,300	78.51
7/31/2025	80.80	81.48	77.85	78.12	19,808,477	77.36
7/30/2025	82.91	83.58	81.52	81.75	13,054,264	80.95
7/29/2025	79.85	82.89	76.66	82.63	27,825,891	81.82
7/28/2025	84.47	84.97	83.87	84.06	12,920,144	83.24
7/25/2025	84.16	85.22	83.84	84.71	10,058,846	83.88
7/24/2025	84.20	84.51	83.52	84.11	8,016,904	83.29
7/23/2025	82.62	84.14	82.41	83.98	11,539,413	83.16
7/22/2025	79.87	81.77	79.87	81.61	10,562,300	80.81
7/21/2025	80.15	80.31	78.95	79.31	11,619,120	78.53
7/18/2025	81.70	81.92	79.86	79.96	11,823,631	79.18
7/17/2025	81.98	82.66	81.34	81.52	8,982,851	80.72
7/16/2025	81.45	82.64	81.45	82.43	11,517,005	81.62
7/15/2025	83.78	84.36	81.30	81.52	10,826,398	80.72
7/14/2025	83.43	84.30	83.11	83.67	10,368,399	82.85
7/11/2025	84.02	84.13	82.26	83.36	9,717,430	82.54
7/10/2025	83.64	85.00	83.17	84.02	14,737,846	83.20
7/09/2025	82.38	84.48	81.89	83.71	18,444,031	82.89
7/08/2025	80.94	82.38	80.34	81.37	12,750,035	80.57
7/07/2025	80.95	81.54	80.15	80.90	15,776,385	80.11
7/03/2025	82.55	82.60	80.70	80.93	7,734,579	80.14