MRK: Merck & Co., Inc.

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

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 109.34 112.24 108.63 109.18 16,657,995 -1.77 -1.60
2026-04-29 108.55 111.23 107.90 110.95 9,756,498 +0.92 +0.84
2026-04-28 111.52 111.91 109.71 110.03 7,145,333 -0.20 -0.18
2026-04-27 111.22 112.75 110.14 110.23 9,023,554 -1.67 -1.49
2026-04-24 113.74 114.03 111.50 111.90 6,978,596 -2.72 -2.37
2026-04-23 113.37 115.02 113.10 114.62 6,766,591 +1.73 +1.53
2026-04-22 112.61 113.51 111.54 112.89 7,954,783 +0.33 +0.29
2026-04-21 116.49 116.53 111.91 112.56 12,582,131 -4.54 -3.88
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 114.03
On 2026-04-24		 107.90
On 2026-04-29		 -5.44 -4.75 114.03
On 2026-04-24		 107.90
On 2026-04-29		 -5.38 110.46
10D 119.36
On 2026-04-20		 107.90
On 2026-04-29		 -6.28 -5.44 119.36
On 2026-04-20		 107.90
On 2026-04-29		 -9.60 112.85
20D 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -11.66 -9.65 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -12.98 116.51
WTD 112.75
On 2026-04-27		 107.90
On 2026-04-29		 -2.72 -2.43 112.75
On 2026-04-27		 107.90
On 2026-04-29		 -4.30 110.10
MTD 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -11.11 -9.24 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -12.98 116.72
As of Thursday, April 30th, 2026
 
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
MRK

Merck & Co., Inc.

109.18 -1.77 -1.60 16,684,632