MRK (Merck & Co., Inc.) Stock Historical Data

As of Thursday, April 30th, 2026

$ 109.18

-1.77 -1.60%

Open: 109.34
High: 112.24
Low: 108.63
Volume: 16,684,632
Previous Close on Wednesday, April 29th, 2026

$ 110.95

+0.92 +0.84%

Open: 108.55
High: 111.23
Low: 107.90
Volume: 9,756,498
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

122.36 +1.65 +1.37 1,933,566
NWS

News Corporation Class B

30.48 +0.23 +0.76 1,569,608
APWC

Asia Pacific Wire & Cable Corporation Limited

1.53 -0.04 -2.55 8,691
PCG

PG&E Corporation

16.62 +0.25 +1.53 26,839,052
MRK

Merck & Co., Inc.

109.18 -1.77 -1.60 16,684,632