| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 06 2025 | $78.30 | $79.49 | $78.21 | $78.97 | 9,863,134 |
June 05 2025 | $78.41 | $78.55 | $77.25 | $77.62 | 13,996,570 |
June 04 2025 | $77.47 | $79.14 | $77.33 | $78.27 | 13,009,326 |
June 03 2025 | $76.00 | $77.19 | $75.44 | $77.14 | 18,138,711 |
June 02 2025 | $77.02 | $77.02 | $75.40 | $76.25 | 11,271,832 |
May 30 2025 | $76.94 | $77.56 | $75.59 | $76.84 | 20,641,472 |
May 29 2025 | $75.69 | $77.00 | $75.69 | $76.40 | 10,787,280 |
May 28 2025 | $77.43 | $77.73 | $75.59 | $76.17 | 12,293,150 |
May 27 2025 | $78.02 | $78.20 | $77.05 | $77.59 | 11,884,520 |
May 23 2025 | $77.55 | $77.90 | $77.08 | $77.58 | 10,902,200 |
May 22 2025 | $76.72 | $78.36 | $76.68 | $77.84 | 11,800,000 |
May 21 2025 | $77.77 | $78.10 | $76.87 | $76.98 | 11,879,500 |
May 20 2025 | $77.55 | $79.18 | $77.42 | $77.97 | 13,262,400 |
May 19 2025 | $75.96 | $77.25 | $75.69 | $77.23 | 11,682,600 |
May 16 2025 | $74.99 | $76.17 | $74.37 | $76.06 | 15,021,800 |
May 15 2025 | $73.77 | $74.81 | $73.31 | $74.80 | 15,274,800 |
May 14 2025 | $77.46 | $77.46 | $73.32 | $73.47 | 23,721,800 |
May 13 2025 | $76.95 | $78.55 | $76.56 | $76.63 | 23,353,200 |
May 12 2025 | $75.92 | $81.27 | $75.83 | $80.43 | 21,761,100 |
May 09 2025 | $77.96 | $78.45 | $75.82 | $75.97 | 15,614,500 |
May 08 2025 | $78.50 | $78.80 | $76.93 | $77.65 | 15,059,100 |
May 07 2025 | $79.62 | $79.90 | $78.76 | $79.12 | 12,216,900 |
May 06 2025 | $82.47 | $82.48 | $78.29 | $79.04 | 16,991,100 |
May 05 2025 | $83.23 | $83.58 | $81.91 | $82.84 | 8,688,000 |
May 02 2025 | $84.19 | $84.71 | $82.95 | $83.18 | 11,755,600 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
