| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 05 2026 | $120.94 | $123.46 | $120.36 | $120.79 | 15,965,673 |
June 04 2026 | $117.16 | $120.55 | $117.09 | $120.26 | 15,933,900 |
June 03 2026 | $115.45 | $117.33 | $114.70 | $114.70 | 8,225,100 |
June 02 2026 | $114.50 | $116.78 | $114.50 | $115.65 | 8,311,500 |
June 01 2026 | $117.55 | $117.96 | $114.36 | $115.17 | 9,406,700 |
May 29 2026 | $119.65 | $120.67 | $118.19 | $118.72 | 16,596,000 |
May 28 2026 | $120.26 | $121.50 | $119.36 | $119.89 | 9,258,900 |
May 27 2026 | $119.82 | $122.40 | $119.78 | $120.24 | 7,162,300 |
May 26 2026 | $122.90 | $123.13 | $119.41 | $119.72 | 10,008,700 |
May 22 2026 | $120.55 | $122.66 | $120.08 | $122.41 | 14,749,200 |
May 21 2026 | $112.79 | $115.98 | $112.09 | $115.88 | 7,402,700 |
May 20 2026 | $114.63 | $114.95 | $112.90 | $113.00 | 9,130,600 |
May 19 2026 | $112.56 | $115.10 | $112.13 | $114.24 | 7,555,400 |
May 18 2026 | $111.43 | $112.89 | $110.97 | $112.56 | 8,047,200 |
May 15 2026 | $113.90 | $113.93 | $110.94 | $111.38 | 10,028,900 |
May 14 2026 | $113.63 | $113.90 | $112.57 | $113.41 | 5,284,200 |
May 13 2026 | $112.25 | $114.07 | $112.04 | $113.45 | 8,110,500 |
May 12 2026 | $111.50 | $113.69 | $111.39 | $112.37 | 9,117,400 |
May 11 2026 | $112.15 | $113.68 | $111.01 | $111.28 | 7,750,600 |
May 08 2026 | $112.38 | $113.01 | $111.18 | $111.38 | 5,725,100 |
May 07 2026 | $113.51 | $113.75 | $111.10 | $112.30 | 7,329,000 |
May 06 2026 | $113.15 | $114.49 | $112.74 | $113.56 | 7,256,100 |
May 05 2026 | $113.67 | $114.07 | $112.83 | $113.15 | 7,910,400 |
May 04 2026 | $111.41 | $114.62 | $110.75 | $113.11 | 7,659,100 |
May 01 2026 | $112.33 | $114.54 | $111.88 | $112.16 | 11,953,700 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.