MRK: Merck & Co., Inc.

As of Tuesday, January 27th, 2026

$ 107.92

+0.52 +0.48%

Open: 107.50
High: 108.35
Low: 106.84
Volume: 7,869,254
Previous Close on Monday, January 26th, 2026

$ 107.40

-0.78 -0.72%

Open: 107.80
High: 108.42
Low: 107.06
Volume: 9,752,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 107.50 108.35 106.84 107.92 7,869,088 +0.52 +0.48
2026-01-26 107.80 108.42 107.06 107.40 9,752,651 -0.78 -0.72
2026-01-23 109.09 109.09 107.21 108.18 10,312,994 -1.00 -0.92
2026-01-22 110.78 111.32 108.59 109.18 9,337,963 -1.93 -1.74
2026-01-21 109.19 111.97 108.73 111.11 12,833,958 +1.66 +1.52
2026-01-20 108.11 109.64 106.93 109.45 14,950,561 +0.62 +0.57
2026-01-16 110.72 110.73 108.43 108.83 14,735,862 -2.14 -1.93
2026-01-15 110.62 111.58 108.45 110.97 11,569,956 -0.04 -0.04
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

76.11 -0.06 -0.08 608,947
HPQ

HP Inc.

19.37 -0.09 -0.46 15,121,914
CMG

Chipotle Mexican Grill Inc.

39.65 -0.07 -0.18 9,811,818
XOM

Exxon Mobil Corporation

136.83 +1.99 +1.48 14,458,248
MRK

Merck & Co., Inc.

107.92 +0.52 +0.48 7,869,254