MRK: Merck & Co., Inc.

As of Wednesday, January 22nd, 2025

$ 95.68

-0.56 -0.58%

Open: 95.96
High: 97.00
Low: 95.15
Volume: 12,805,036
Previous Close on Tuesday, January 21st, 2025

$ 96.24

-1.68 -1.72%

Open: 98.08
High: 98.27
Low: 95.76
Volume: 17,596,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 95.96 97.00 95.15 95.68 12,787,398 -0.56 -0.58
2025-01-21 98.08 98.27 95.76 96.24 17,596,184 -1.68 -1.72
2025-01-17 100.47 100.47 97.92 97.92 15,868,745 -2.78 -2.76
2025-01-16 100.44 100.90 99.95 100.70 7,712,514 +0.61 +0.61
2025-01-15 100.10 100.82 99.61 100.09 8,170,161 +0.44 +0.44
2025-01-14 101.26 101.49 99.01 99.65 10,899,637 -1.33 -1.32
2025-01-13 99.46 101.16 98.99 100.98 8,165,487 +1.73 +1.74
2025-01-10 99.21 100.41 98.81 99.25 9,798,423 -0.60 -0.60
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

95.68 -0.56 -0.58 12,805,036