MRK: Merck & Co., Inc.

As of Thursday, July 30th, 2026

$ 129.79

-0.57 -0.44%

Open: 128.20
High: 130.21
Low: 127.25
Volume: 7,832,804
Previous Close on Wednesday, July 29th, 2026

$ 130.36

-1.46 -1.11%

Open: 132.37
High: 132.69
Low: 129.65
Volume: 6,433,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 128.20 130.21 127.25 129.79 7,832,704 -0.57 -0.44
2026-07-29 132.37 132.69 129.65 130.36 6,433,315 -1.46 -1.11
2026-07-28 132.88 135.05 131.14 131.82 9,453,554 +1.06 +0.81
2026-07-27 131.01 132.53 130.45 130.76 5,929,078 -0.31 -0.24
2026-07-24 131.44 131.71 130.24 131.07 6,154,380 +0.59 +0.45
2026-07-23 127.82 131.04 127.82 130.48 8,527,561 +3.01 +2.36
2026-07-22 127.32 128.83 126.62 127.47 7,785,394 +1.20 +0.95
2026-07-21 124.80 126.77 124.10 126.27 5,182,026 +1.87 +1.50
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 135.05
On 2026-07-28		 127.25
On 2026-07-30		 -0.69 -0.53 135.05
On 2026-07-28		 127.25
On 2026-07-30		 -5.78 130.76
10D 135.05
On 2026-07-28		 124.10
On 2026-07-21		 2.16 1.69 135.05
On 2026-07-28		 127.25
On 2026-07-30		 -5.78 128.99
20D 135.05
On 2026-07-28		 120.16
On 2026-07-14		 4.42 3.53 130.00
On 2026-07-06		 120.16
On 2026-07-14		 -7.57 127.29
WTD 135.05
On 2026-07-28		 127.25
On 2026-07-30		 -1.28 -0.98 135.05
On 2026-07-28		 127.25
On 2026-07-30		 -5.78 130.68
MTD 135.05
On 2026-07-28		 120.16
On 2026-07-14		 1.29 1.00 130.00
On 2026-07-06		 120.16
On 2026-07-14		 -7.57 127.20
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

129.79 -0.57 -0.44 7,832,804