MRK: Merck & Co., Inc.

As of Wednesday, October 28th, 2026

$ 142.25

+0.40 +0.28%

Open: 140.00
High: 142.40
Low: 139.21
Volume: 8,213,797
Previous Close on Tuesday, October 27th, 2026

$ 141.85

+1.24 +0.88%

Open: 140.22
High: 142.69
Low: 139.83
Volume: 9,047,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 140.00 142.40 139.21 142.25 8,213,661 +0.40 +0.28
2026-10-27 140.22 142.69 139.83 141.85 9,047,511 +1.24 +0.88
2026-10-26 145.89 146.61 139.93 140.61 13,077,555 -4.87 -3.35
2026-10-23 145.02 145.44 143.41 145.48 8,381,239 -1.76 -1.20
2026-10-22 151.05 154.02 144.07 147.24 18,987,362 -2.24 -1.50
2026-10-21 147.11 150.00 147.11 149.48 9,007,561 +1.18 +0.80
2026-10-20 146.29 149.36 146.12 148.30 9,837,474 +4.67 +3.25
2026-10-19 145.00 147.41 143.53 143.63 10,428,104 -2.32 -1.59
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 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -7.23 -4.84 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 143.49
10D 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -5.12 -3.47 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 145.00
20D 154.02
On 2026-10-22		 138.80
On 2026-10-05		 -3.06 -2.11 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 144.26
WTD 146.61
On 2026-10-26		 139.21
On 2026-10-28		 -3.23 -2.22 146.61
On 2026-10-26		 139.21
On 2026-10-28		 -5.05 141.57
MTD 154.02
On 2026-10-22		 138.80
On 2026-10-05		 -3.06 -2.11 154.02
On 2026-10-22		 139.21
On 2026-10-28		 -9.61 144.26
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
EMN

Eastman Chemical Co

66.67 +0.55 +0.83 1,282,466
OXY

Occidental Petroleum Corp.

63.05 +0.40 +0.64 6,610,045
SOLV

Solventum Corp.

81.85 -1.13 -1.36 1,563,509
MRK

Merck & Co., Inc.

142.25 +0.40 +0.28 8,213,797