MRK: Merck & Co., Inc.

As of Friday, June 13th, 2025

$ 81.71

-0.11 -0.13%

Open: 81.65
High: 82.44
Low: 81.45
Volume: 12,855,990
Previous Close on Thursday, June 12th, 2025

$ 81.82

+1.50 +1.87%

Open: 80.19
High: 82.11
Low: 80.07
Volume: 11,664,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 81.65 82.44 81.45 81.71 12,855,990 -0.11 -0.13
2025-06-12 80.19 82.11 80.07 81.82 11,664,404 +1.50 +1.87
2025-06-11 81.35 81.68 79.98 80.32 11,271,627 -1.03 -1.27
2025-06-10 79.34 81.88 79.33 81.35 12,728,123 +2.02 +2.55
2025-06-09 79.61 80.41 78.67 79.33 18,283,850 +0.36 +0.46
2025-06-06 78.30 79.49 78.21 78.97 9,853,219 +1.35 +1.74
2025-06-05 78.41 78.55 77.25 77.62 13,971,003 -0.65 -0.83
2025-06-04 77.47 79.14 77.33 78.27 12,993,660 +1.13 +1.46
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 82.44
On 2025-06-13		 78.67
On 2025-06-09		 2.74 3.47 81.88
On 2025-06-10		 79.98
On 2025-06-11		 -2.32 80.91
10D 82.44
On 2025-06-13		 75.40
On 2025-06-02		 4.87 6.34 81.88
On 2025-06-10		 79.98
On 2025-06-11		 -2.32 79.28
20D 82.44
On 2025-06-13		 74.37
On 2025-05-16		 6.91 9.24 79.18
On 2025-05-20		 75.40
On 2025-06-02		 -4.77 78.17
WTD 82.44
On 2025-06-13		 78.67
On 2025-06-09		 2.74 3.47 81.88
On 2025-06-10		 79.98
On 2025-06-11		 -2.32 80.91
MTD 82.44
On 2025-06-13		 75.40
On 2025-06-02		 4.87 6.34 81.88
On 2025-06-10		 79.98
On 2025-06-11		 -2.32 79.28
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
XSLV

Invesco S&P SmallCap Low Volatility ETF

45.24 -0.64 -1.39 25,591
MRK

Merck & Co., Inc.

81.71 -0.11 -0.13 12,855,990