MRK: Merck & Co., Inc.

As of Friday, September 12th, 2025

$ 82.81

-2.34 -2.75%

Open: 84.62
High: 85.18
Low: 82.80
Volume: 9,914,956
Previous Close on Thursday, September 11th, 2025

$ 85.15

+1.12 +1.33%

Open: 84.34
High: 85.55
Low: 84.00
Volume: 9,274,829

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 84.62 85.18 82.80 82.81 9,914,956 -2.34 -2.75
2025-09-11 84.34 85.55 84.00 85.15 9,274,829 +1.12 +1.33
2025-09-10 84.27 84.57 83.54 84.03 11,555,643 -0.58 -0.69
2025-09-09 84.18 84.80 84.13 84.61 8,031,954 +0.52 +0.62
2025-09-08 84.16 84.32 82.82 84.09 12,526,178 -0.62 -0.73
2025-09-05 83.79 85.27 83.25 84.71 12,965,380 +0.66 +0.79
2025-09-04 84.20 84.41 83.00 84.05 12,508,182 -0.13 -0.15
2025-09-03 85.37 85.81 84.07 84.18 12,169,448 -1.30 -1.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.55
On 2025-09-11		 82.80
On 2025-09-12		 -1.90 -2.24 85.55
On 2025-09-11		 82.80
On 2025-09-12		 -3.21 84.14
10D 85.81
On 2025-09-03		 82.80
On 2025-09-12		 -0.40 -0.48 85.81
On 2025-09-03		 82.80
On 2025-09-12		 -3.50 84.32
20D 87.84
On 2025-08-22		 82.65
On 2025-08-28		 0.05 0.06 87.84
On 2025-08-22		 82.65
On 2025-08-28		 -5.90 84.61
WTD 85.55
On 2025-09-11		 82.80
On 2025-09-12		 -1.90 -2.24 85.55
On 2025-09-11		 82.80
On 2025-09-12		 -3.21 84.14
MTD 85.81
On 2025-09-03		 82.80
On 2025-09-12		 -1.31 -1.56 85.81
On 2025-09-03		 82.80
On 2025-09-12		 -3.50 84.35
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FLS

Flowserve Corporation

56.26 -0.40 -0.71 1,480,384
NKE

NIKE, Inc.

73.00 -1.33 -1.79 11,686,923
FEX

First Trust Large Cap Core AlphaDEX Fund

116.17 -0.85 -0.73 6,133
XSLV

Invesco S&P SmallCap Low Volatility ETF

47.33 -0.44 -0.92 8,735
MRK

Merck & Co., Inc.

82.81 -2.34 -2.75 9,914,956