| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $83.42 | $84.24 | $83.28 | $84.12 | 10,872,919 |
August 28 2025 | $84.25 | $84.25 | $82.65 | $83.21 | 14,485,303 |
August 27 2025 | $85.07 | $85.48 | $83.88 | $84.07 | 10,588,086 |
August 26 2025 | $85.56 | $85.59 | $84.67 | $84.99 | 14,062,690 |
August 25 2025 | $87.21 | $87.39 | $84.95 | $85.31 | 9,417,659 |
August 22 2025 | $87.50 | $87.84 | $86.76 | $87.37 | 11,977,434 |
August 21 2025 | $84.88 | $87.32 | $84.60 | $86.08 | 13,889,010 |
August 20 2025 | $85.31 | $86.25 | $84.55 | $84.66 | 8,904,738 |
August 19 2025 | $84.38 | $85.80 | $84.38 | $84.93 | 14,307,710 |
August 18 2025 | $84.26 | $85.15 | $84.08 | $84.22 | 8,273,573 |
August 15 2025 | $83.72 | $84.74 | $83.36 | $84.21 | 10,481,380 |
August 14 2025 | $82.01 | $83.40 | $81.60 | $82.76 | 10,217,600 |
August 13 2025 | $80.75 | $82.84 | $80.20 | $82.71 | 11,043,790 |
August 12 2025 | $80.47 | $80.94 | $79.67 | $80.30 | 7,857,120 |
August 11 2025 | $80.96 | $81.64 | $79.63 | $80.03 | 8,210,702 |
August 08 2025 | $80.12 | $81.17 | $80.12 | $80.69 | 6,882,894 |
August 07 2025 | $79.65 | $80.82 | $78.65 | $80.37 | 10,830,080 |
August 06 2025 | $80.29 | $81.32 | $79.27 | $79.44 | 13,028,690 |
August 05 2025 | $79.90 | $81.13 | $79.57 | $80.79 | 9,984,272 |
August 04 2025 | $79.06 | $79.99 | $78.43 | $79.86 | 13,380,720 |
August 01 2025 | $78.02 | $79.87 | $77.53 | $79.29 | 11,900,300 |
July 31 2025 | $80.80 | $81.49 | $77.85 | $78.12 | 19,813,301 |
July 30 2025 | $82.91 | $83.58 | $81.52 | $81.75 | 13,055,190 |
July 29 2025 | $79.85 | $82.89 | $76.66 | $82.63 | 27,826,420 |
July 28 2025 | $84.47 | $84.97 | $83.87 | $84.06 | 12,881,970 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
