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

As of Friday, September 11th, 2026

$ 143.93

-0.78 -0.54%

Open: 145.52
High: 145.90
Low: 143.68
Volume: 8,410,004
Previous Close on Thursday, September 10th, 2026

$ 144.71

-2.82 -1.91%

Open: 147.94
High: 148.00
Low: 144.10
Volume: 7,444,158
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

68.11 -0.27 -0.39 1,518,200
TCBI

Texas Capital Bancshares Inc.

99.09 +0.19 +0.19 452,515
NEAR

iShares Short Maturity Bond ETF

50.12 -0.05 -0.10 403,688
BSX

Boston Scientific Corporation

42.98 -0.12 -0.28 25,973,434
MRK

Merck & Co., Inc.

143.93 -0.78 -0.54 8,410,004