Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	128.21	128.94	127.37	127.50	8,521,699	-1.21(-0.94%)
Jun 14, 2024	128.39	129.10	127.89	128.71	7,382,619	+0.11(+0.08%)
Jun 13, 2024	129.25	129.35	127.83	128.60	5,051,798	-0.82(-0.64%)
Jun 12, 2024	131.91	131.92	129.39	129.43	5,859,080	-1.63(-1.24%)
Jun 11, 2024	130.22	131.38	128.97	131.06	11,520,044	+0.35(+0.27%)
Jun 10, 2024	129.85	130.90	128.88	130.71	6,069,897	+0.81(+0.63%)
Jun 07, 2024	129.57	130.59	129.44	129.89	4,975,209	+0.15(+0.11%)
Jun 06, 2024	128.39	130.15	128.13	129.74	8,136,976	+1.06(+0.83%)
Jun 05, 2024	127.72	129.17	127.31	128.68	5,039,422	+0.74(+0.57%)
Jun 04, 2024	126.39	128.59	126.12	127.94	6,478,718	+0.29(+0.23%)
Jun 03, 2024	125.02	128.18	125.02	127.66	7,748,629	+2.86(+2.29%)
May 31, 2024	124.39	125.86	123.81	124.79	18,268,596	+1.00(+0.81%)
May 30, 2024	125.23	127.09	121.97	123.79	13,080,463	-1.36(-1.09%)
May 29, 2024	125.39	125.70	124.53	125.15	8,577,235	-0.19(-0.15%)
May 28, 2024	128.07	128.31	124.99	125.34	10,336,193	-3.38(-2.63%)
May 24, 2024	130.67	130.67	128.39	128.72	6,019,646	-1.59(-1.22%)
May 23, 2024	130.12	131.13	129.53	130.31	6,871,825	-0.01(-0.01%)
May 22, 2024	129.40	130.82	129.38	130.32	4,433,899	+0.34(+0.26%)
May 21, 2024	130.90	132.00	129.70	129.98	6,292,098	-0.23(-0.18%)
May 20, 2024	130.03	130.96	129.87	130.21	4,889,120	-0.20(-0.15%)
May 17, 2024	129.91	130.54	129.04	130.41	8,346,189	+0.31(+0.24%)
May 16, 2024	130.59	131.00	130.01	130.10	5,566,046	-0.84(-0.65%)
May 15, 2024	128.11	131.18	127.95	130.95	7,288,646	+3.05(+2.39%)
May 14, 2024	128.43	128.43	127.27	127.89	6,190,453	-0.63(-0.49%)
May 13, 2024	128.74	128.94	127.26	128.52	7,152,281	-0.77(-0.59%)
May 10, 2024	130.04	130.10	129.18	129.29	5,756,864	-0.17(-0.13%)
May 09, 2024	128.17	129.72	128.17	129.46	9,271,887	+0.68(+0.52%)
May 08, 2024	129.80	130.73	128.56	128.78	6,698,930	-0.82(-0.64%)
May 07, 2024	126.34	129.65	126.31	129.60	6,753,645	+2.79(+2.20%)
May 06, 2024	126.42	126.97	126.01	126.81	6,591,158	+0.06(+0.05%)
May 03, 2024	127.25	127.72	126.42	126.75	6,259,175	-0.75(-0.58%)
May 02, 2024	128.29	128.92	127.22	127.50	7,508,150	-0.54(-0.42%)
May 01, 2024	127.84	129.16	127.04	128.03	5,931,022	-0.42(-0.33%)
Apr 30, 2024	130.14	130.14	128.21	128.45	6,986,511	-0.89(-0.69%)
Apr 29, 2024	130.94	131.41	128.56	129.35	6,870,128	-1.07(-0.82%)
Apr 26, 2024	129.36	131.13	129.36	130.42	7,804,846	+0.48(+0.37%)
Apr 25, 2024	128.92	132.01	127.99	129.94	12,831,457	+3.70(+2.93%)
Apr 24, 2024	126.07	126.83	124.61	126.25	7,168,735	+0.12(+0.10%)
Apr 23, 2024	127.34	127.34	125.99	126.12	7,790,174	-0.06(-0.05%)
Apr 22, 2024	125.96	127.32	125.47	126.19	7,852,665	+1.15(+0.92%)
Apr 19, 2024	124.90	125.37	124.15	125.03	9,460,239	+0.55(+0.44%)
Apr 18, 2024	124.77	124.77	123.76	124.48	6,028,349	-0.14(-0.11%)
Apr 17, 2024	124.92	125.44	123.97	124.62	6,159,555	+0.31(+0.25%)
Apr 16, 2024	125.81	126.05	124.29	124.32	5,620,743	-1.12(-0.90%)
Apr 15, 2024	125.94	127.06	125.12	125.44	6,278,402	+0.45(+0.36%)
Apr 12, 2024	126.28	126.35	124.36	124.99	7,414,090	-0.41(-0.33%)
Apr 11, 2024	125.80	126.38	124.71	125.40	6,230,273	-0.60(-0.47%)
Apr 10, 2024	125.11	126.25	124.31	126.00	5,822,341	+0.04(+0.03%)
Apr 09, 2024	125.83	126.25	124.76	125.96	4,724,798	+0.15(+0.12%)
Apr 08, 2024	126.88	127.16	125.13	125.81	6,343,418	-1.42(-1.12%)
Apr 05, 2024	126.89	127.83	126.25	127.23	5,726,968	+0.33(+0.26%)
Apr 04, 2024	130.05	130.16	126.58	126.90	6,795,644	-2.23(-1.72%)
Apr 03, 2024	129.57	131.51	128.66	129.13	7,787,217	-0.45(-0.34%)
Apr 02, 2024	129.33	129.98	128.51	129.57	6,623,504	-0.64(-0.49%)
Apr 01, 2024	130.90	131.15	129.34	130.21	5,409,794	-0.95(-0.73%)
Mar 28, 2024	131.22	131.38	130.30	131.16	10,262,747	+0.20(+0.15%)
Mar 27, 2024	132.08	132.31	129.34	130.97	16,152,544	+6.19(+4.96%)
Mar 26, 2024	125.03	125.33	124.11	124.77	8,881,265	+0.21(+0.17%)
Mar 25, 2024	123.34	124.83	123.03	124.56	7,651,083	+1.45(+1.18%)
Mar 22, 2024	123.05	123.75	122.49	123.11	7,064,536	+0.23(+0.19%)
Mar 21, 2024	122.95	123.45	122.33	122.89	8,217,670	-0.23(-0.19%)
Mar 20, 2024	120.56	123.17	119.66	123.11	9,851,871	+1.64(+1.35%)
Mar 19, 2024	120.72	121.53	119.71	121.47	11,766,652	+0.75(+0.63%)
Mar 18, 2024	121.12	121.78	120.41	120.72	8,361,574	-0.08(-0.07%)
Mar 15, 2024	119.13	121.22	118.52	120.80	46,755,472	+1.00(+0.84%)
Mar 14, 2024	120.60	120.60	118.95	119.79	10,193,081	-0.88(-0.73%)
Mar 13, 2024	121.66	121.70	119.33	120.67	9,299,660	-0.49(-0.41%)
Mar 12, 2024	121.50	121.70	119.95	121.16	11,765,421	-0.11(-0.09%)
Mar 11, 2024	123.13	123.13	120.35	121.27	7,865,889	-0.72(-0.59%)
Mar 08, 2024	121.72	122.52	120.57	121.99	9,944,150	-0.48(-0.40%)
Mar 07, 2024	121.85	123.01	121.32	122.48	9,093,236	+0.24(+0.19%)
Mar 06, 2024	121.34	123.24	121.01	122.24	8,352,250	+0.91(+0.75%)
Mar 05, 2024	123.16	123.51	120.89	121.33	8,380,158	-1.20(-0.98%)
Mar 04, 2024	122.94	125.00	121.78	122.53	12,862,990	-2.87(-2.29%)
Mar 01, 2024	125.32	126.29	124.88	125.41	6,098,002	-0.19(-0.15%)
Feb 29, 2024	126.54	127.28	125.51	125.60	11,384,906	-1.03(-0.81%)
Feb 28, 2024	127.76	127.82	126.14	126.62	5,767,376	-0.83(-0.65%)
Feb 27, 2024	126.69	127.58	126.24	127.45	4,841,913	+0.19(+0.15%)
Feb 26, 2024	127.80	128.12	126.90	127.27	5,222,041	-0.60(-0.47%)
Feb 23, 2024	128.21	128.65	127.29	127.87	5,241,405	+0.19(+0.15%)
Feb 22, 2024	126.58	128.14	126.09	127.68	6,597,369	+1.13(+0.89%)
Feb 21, 2024	125.88	126.59	125.25	126.56	4,909,142	+0.74(+0.59%)
Feb 20, 2024	126.56	127.71	125.65	125.81	7,034,639	-0.42(-0.33%)
Feb 16, 2024	124.95	126.53	124.63	126.23	6,353,707	+1.23(+0.99%)
Feb 15, 2024	124.43	125.68	124.41	125.00	5,827,864	+0.71(+0.57%)
Feb 14, 2024	124.08	124.49	123.30	124.28	6,710,651	+0.39(+0.31%)
Feb 13, 2024	124.44	125.31	122.96	123.90	7,363,295	+0.09(+0.07%)
Feb 12, 2024	123.47	123.95	122.88	123.81	5,322,445	-0.11(-0.09%)
Feb 09, 2024	124.68	125.14	123.51	123.92	7,988,959	-1.15(-0.92%)
Feb 08, 2024	125.77	125.92	124.41	125.06	6,991,121	-0.85(-0.67%)
Feb 07, 2024	125.35	126.50	124.95	125.91	6,825,864	+0.58(+0.47%)
Feb 06, 2024	125.06	125.96	124.53	125.33	6,229,052	+0.69(+0.55%)
Feb 05, 2024	125.43	126.24	124.17	124.64	8,126,431	-0.23(-0.18%)
Feb 02, 2024	125.16	126.00	124.56	124.87	10,301,454	+0.03(+0.02%)
Feb 01, 2024	122.14	124.89	121.27	124.84	11,792,841	+5.53(+4.64%)
Jan 31, 2024	121.03	121.35	119.03	119.31	10,905,002	-0.87(-0.72%)
Jan 30, 2024	119.80	120.27	118.71	120.17	7,561,685	+0.38(+0.31%)
Jan 29, 2024	119.87	119.98	119.02	119.80	9,251,229	+0.46(+0.38%)
Jan 26, 2024	119.04	119.54	118.61	119.34	8,402,986	+0.68(+0.57%)
Jan 25, 2024	117.21	118.71	117.21	118.66	6,770,708	+1.23(+1.05%)
Jan 24, 2024	118.24	118.48	116.99	117.43	5,931,292	-0.95(-0.80%)
Jan 23, 2024	116.70	118.53	115.84	118.38	6,601,103	+0.41(+0.34%)
Jan 22, 2024	117.59	118.50	117.41	117.97	8,894,554	+0.53(+0.45%)
Jan 19, 2024	116.77	117.56	116.29	117.44	7,699,627	+0.35(+0.30%)
Jan 18, 2024	116.20	117.17	115.20	117.09	10,654,811	+0.41(+0.35%)
Jan 17, 2024	117.72	117.94	116.17	116.69	5,655,583	-0.36(-0.30%)
Jan 16, 2024	117.04	117.88	116.50	117.04	6,916,813	-0.14(-0.12%)
Jan 12, 2024	116.63	117.22	116.21	117.18	6,907,662	+0.20(+0.17%)
Jan 11, 2024	117.35	117.45	115.65	116.98	5,825,010	-0.42(-0.36%)
Jan 10, 2024	116.75	117.72	116.30	117.41	7,154,934	+0.42(+0.36%)
Jan 09, 2024	116.08	118.47	115.78	116.98	8,930,346	+1.04(+0.90%)
Jan 08, 2024	116.15	116.45	114.76	115.95	8,292,283	+0.16(+0.14%)
Jan 05, 2024	115.67	116.01	115.22	115.79	6,946,377	+0.21(+0.18%)
Jan 04, 2024	114.50	116.21	114.44	115.58	11,632,517	+2.21(+1.95%)
Jan 03, 2024	112.87	114.48	112.77	113.37	10,853,783	+1.51(+1.35%)
Jan 02, 2024	107.83	111.94	107.83	111.86	12,097,598	+4.17(+3.87%)
Dec 29, 2023	107.66	107.91	107.46	107.69	5,962,051	+0.25(+0.23%)
Dec 28, 2023	106.98	107.73	106.81	107.44	5,598,904	+0.78(+0.73%)
Dec 27, 2023	106.00	106.75	105.70	106.66	5,455,351	+0.34(+0.32%)
Dec 26, 2023	106.19	106.77	105.91	106.32	4,786,182	-0.07(-0.06%)
Dec 22, 2023	105.84	106.74	105.53	106.39	6,103,233	+1.29(+1.23%)
Dec 21, 2023	104.50	105.31	104.05	105.09	5,994,256	+1.02(+0.98%)
Dec 20, 2023	105.83	105.83	103.95	104.07	8,356,436	-1.12(-1.06%)
Dec 19, 2023	104.75	107.90	104.15	105.19	8,151,887	+0.44(+0.42%)
Dec 18, 2023	104.86	105.90	104.34	104.75	14,889,163	+0.92(+0.89%)
Dec 15, 2023	103.61	104.97	102.99	103.83	26,722,236	-0.76(-0.73%)
Dec 14, 2023	105.38	105.90	103.86	104.59	10,853,523	-0.45(-0.43%)
Dec 13, 2023	102.15	105.04	101.96	105.04	11,202,129	+2.70(+2.64%)
Dec 12, 2023	102.46	102.76	101.42	102.34	8,088,249	-0.01(-0.01%)
Dec 11, 2023	102.83	103.43	101.57	102.35	7,576,049	+0.61(+0.60%)
Dec 08, 2023	101.78	102.00	100.67	101.75	7,678,586	-0.13(-0.13%)
Dec 07, 2023	103.54	103.56	101.72	101.87	9,790,877	-1.72(-1.66%)
Dec 06, 2023	104.20	104.51	103.39	103.59	10,150,868	-0.59(-0.56%)
Dec 05, 2023	102.89	104.34	102.17	104.18	11,000,610	+1.15(+1.11%)
Dec 04, 2023	101.73	103.34	101.73	103.03	10,369,761	+1.57(+1.55%)
Dec 01, 2023	100.86	101.67	100.68	101.46	6,998,599	+0.96(+0.96%)
Nov 30, 2023	98.89	100.70	98.34	100.50	29,876,530	+1.32(+1.34%)
Nov 29, 2023	98.34	99.22	97.87	99.18	10,488,883	+0.93(+0.95%)
Nov 28, 2023	99.35	99.39	98.08	98.25	8,909,959	-1.23(-1.23%)
Nov 27, 2023	99.94	100.18	98.76	99.47	7,501,341	-0.43(-0.43%)
Nov 24, 2023	100.28	100.53	99.48	99.90	3,230,342	+0.19(+0.19%)
Nov 22, 2023	100.23	100.70	99.16	99.72	5,836,862	-0.52(-0.52%)
Nov 21, 2023	101.01	101.63	99.88	100.24	7,549,352	-0.46(-0.46%)
Nov 20, 2023	99.02	100.94	98.94	100.70	7,596,631	+0.91(+0.91%)
Nov 17, 2023	100.03	100.44	99.01	99.78	6,900,368	-0.24(-0.24%)
Nov 16, 2023	99.86	100.09	99.08	100.02	8,044,532	+0.63(+0.63%)
Nov 15, 2023	99.91	100.20	98.77	99.39	7,534,115	-0.80(-0.80%)
Nov 14, 2023	100.68	101.23	99.93	100.20	7,080,909	-0.29(-0.29%)
Nov 13, 2023	99.14	100.57	98.64	100.49	6,022,098	+1.06(+1.07%)
Nov 10, 2023	100.85	101.36	98.66	99.43	7,777,589	-0.97(-0.97%)
Nov 09, 2023	102.69	102.69	100.18	100.40	7,521,363	-1.98(-1.93%)
Nov 08, 2023	101.97	103.14	101.83	102.38	8,312,675	+0.39(+0.39%)
Nov 07, 2023	102.33	102.70	101.73	101.99	6,746,719	-0.33(-0.33%)
Nov 06, 2023	102.07	102.35	101.15	102.33	6,068,897	+0.94(+0.93%)
Nov 03, 2023	101.37	102.24	100.80	101.38	6,124,250	+0.52(+0.51%)
Nov 02, 2023	100.76	101.07	99.69	100.86	5,485,058	+0.00(+0.00%)
Nov 01, 2023	101.55	102.22	100.75	100.86	5,952,877	+0.15(+0.15%)
Oct 31, 2023	100.78	101.55	99.44	100.72	7,670,896	+0.02(+0.02%)
Oct 30, 2023	101.28	102.48	100.63	100.70	7,051,649	-0.14(-0.14%)
Oct 27, 2023	103.29	103.53	100.25	100.83	9,109,816	-2.68(-2.59%)
Oct 26, 2023	101.11	105.15	101.00	103.51	11,557,761	+1.88(+1.85%)
Oct 25, 2023	101.35	102.59	100.96	101.63	8,002,799	+0.59(+0.58%)
Oct 24, 2023	101.33	102.05	100.70	101.04	6,472,925	-0.31(-0.31%)
Oct 23, 2023	100.84	102.14	100.69	101.35	8,660,122	+0.67(+0.66%)
Oct 20, 2023	98.06	101.36	98.06	100.69	12,713,058	+2.20(+2.23%)
Oct 19, 2023	99.69	99.77	97.23	98.49	7,793,455	-1.53(-1.53%)
Oct 18, 2023	102.10	102.44	99.94	100.02	7,276,938	-2.14(-2.09%)
Oct 17, 2023	101.99	102.47	101.16	102.16	5,941,721	+0.03(+0.03%)
Oct 16, 2023	102.19	103.33	102.05	102.13	6,596,657	+0.13(+0.13%)
Oct 13, 2023	101.61	102.50	100.80	102.00	5,901,639	+0.41(+0.41%)
Oct 12, 2023	101.52	101.94	100.94	101.59	5,225,063	+0.13(+0.13%)
Oct 11, 2023	101.99	102.20	100.87	101.46	5,481,015	-0.15(-0.14%)
Oct 10, 2023	102.31	102.44	101.17	101.61	7,317,989	-0.87(-0.85%)
Oct 09, 2023	101.50	103.16	101.31	102.48	5,160,810	+0.61(+0.60%)
Oct 06, 2023	101.73	102.41	100.93	101.87	6,989,977	+0.27(+0.27%)
Oct 05, 2023	100.38	101.71	100.36	101.60	6,574,999	+1.40(+1.40%)
Oct 04, 2023	99.62	100.45	99.37	100.20	6,852,318	+0.39(+0.39%)
Oct 03, 2023	100.27	100.46	98.97	99.80	6,040,703	-0.76(-0.76%)
Oct 02, 2023	100.84	100.84	99.39	100.57	7,219,914	-0.39(-0.39%)
Sep 29, 2023	102.34	102.66	100.73	100.96	7,399,488	-1.32(-1.29%)
Sep 28, 2023	102.55	102.94	101.78	102.29	4,852,592	+0.35(+0.35%)
Sep 27, 2023	103.41	103.48	101.30	101.93	5,746,498	-1.42(-1.38%)
Sep 26, 2023	103.09	104.49	103.08	103.36	5,506,965	-0.44(-0.42%)
Sep 25, 2023	104.00	103.88	103.31	103.80	6,171,414	-0.49(-0.47%)
Sep 22, 2023	105.15	105.15	103.91	104.29	5,126,422	-0.38(-0.37%)
Sep 21, 2023	105.20	105.80	104.36	104.67	5,971,898	-0.57(-0.54%)
Sep 20, 2023	106.12	106.31	105.18	105.24	4,735,266	-0.05(-0.05%)
Sep 19, 2023	105.57	106.09	104.84	105.29	5,932,943	-0.45(-0.43%)
Sep 18, 2023	105.69	105.86	104.79	105.74	3,988,321	+0.30(+0.28%)
Sep 15, 2023	106.03	106.82	105.19	105.44	9,828,852	-0.71(-0.67%)
Sep 14, 2023	105.61	106.41	104.89	106.15	7,007,742	+1.14(+1.08%)
Sep 13, 2023	106.15	106.82	104.88	105.01	6,941,842	-1.18(-1.11%)
Sep 12, 2023	105.61	106.64	104.76	106.19	4,734,625	+0.41(+0.39%)
Sep 11, 2023	106.48	106.60	105.53	105.78	5,204,424	-0.44(-0.41%)
Sep 08, 2023	104.75	106.31	104.75	106.22	6,988,928	+1.08(+1.03%)
Sep 07, 2023	104.14	105.87	104.09	105.14	8,759,798	+1.41(+1.36%)
Sep 06, 2023	103.99	104.22	102.20	103.73	8,137,308	-0.99(-0.95%)
Sep 05, 2023	106.62	106.87	104.70	104.72	6,549,954	-2.27(-2.12%)
Sep 01, 2023	106.80	107.50	106.42	106.99	5,073,011	+0.84(+0.79%)
Aug 31, 2023	107.26	107.67	106.06	106.15	9,457,497	-1.20(-1.12%)
Aug 30, 2023	107.44	107.92	106.87	107.35	4,912,563	+0.21(+0.20%)
Aug 29, 2023	106.44	107.65	106.10	107.14	5,824,463	+1.03(+0.97%)
Aug 28, 2023	107.37	107.63	105.83	106.10	4,451,218	-1.25(-1.16%)
Aug 25, 2023	107.09	107.47	106.15	107.35	4,967,991	+0.74(+0.70%)
Aug 24, 2023	108.07	109.11	106.26	106.61	6,660,631	-1.80(-1.66%)
Aug 23, 2023	107.14	108.99	106.97	108.41	10,870,399	+3.96(+3.80%)
Aug 22, 2023	106.75	106.75	104.42	104.45	6,186,598	-2.35(-2.20%)
Aug 21, 2023	106.26	107.14	106.12	106.79	6,172,893	+0.43(+0.40%)
Aug 18, 2023	106.14	106.66	105.40	106.37	6,890,287	+0.27(+0.26%)
Aug 17, 2023	105.83	107.42	105.51	106.09	6,629,894	+0.19(+0.17%)
Aug 16, 2023	105.68	106.63	105.47	105.91	5,474,526	+0.07(+0.06%)
Aug 15, 2023	106.06	106.58	105.61	105.84	5,255,111	-0.24(-0.23%)
Aug 14, 2023	105.12	106.59	105.10	106.08	8,653,279	+1.43(+1.37%)
Aug 11, 2023	103.20	104.91	102.85	104.65	6,061,866	+1.82(+1.77%)
Aug 10, 2023	103.45	104.26	102.68	102.83	6,699,624	-0.52(-0.50%)
Aug 09, 2023	103.51	104.02	103.04	103.35	6,652,232	-0.30(-0.29%)
Aug 08, 2023	102.95	104.41	102.95	103.65	10,422,684	+0.31(+0.30%)
Aug 07, 2023	102.56	103.52	101.71	103.34	8,479,254	+1.06(+1.04%)
Aug 04, 2023	102.90	103.66	101.80	102.28	6,879,627	-0.71(-0.69%)
Aug 03, 2023	102.35	103.03	102.15	102.99	6,200,404	+0.03(+0.03%)
Aug 02, 2023	103.28	105.33	102.16	102.96	11,163,841	+0.41(+0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Merck & Co (NY: MRK )

Historical Prices

Sections

Services

The Ridgway Record