MRK: Merck & Co., Inc.

As of Friday, July 25th, 2025

$ 84.71

+0.60 +0.71%

Open: 84.16
High: 85.22
Low: 83.84
Volume: 10,057,151
Previous Close on Thursday, July 24th, 2025

$ 84.11

+0.13 +0.15%

Open: 84.20
High: 84.51
Low: 83.52
Volume: 8,009,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 84.16 85.22 83.84 84.71 10,057,151 +0.60 +0.71
2025-07-24 84.20 84.51 83.52 84.11 8,009,069 +0.13 +0.15
2025-07-23 82.62 84.14 82.41 83.98 11,452,472 +2.37 +2.90
2025-07-22 79.87 81.77 79.87 81.61 10,556,542 +2.30 +2.90
2025-07-21 80.16 80.31 78.95 79.31 11,552,998 -0.65 -0.81
2025-07-18 81.70 81.92 79.86 79.96 11,635,722 -1.56 -1.91
2025-07-17 81.98 82.66 81.34 81.52 8,932,618 -0.91 -1.10
2025-07-16 81.46 82.64 81.46 82.43 11,468,788 +0.91 +1.12
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 85.22
On 2025-07-25		 78.95
On 2025-07-21		 4.75 5.94 80.31
On 2025-07-21		 80.31
On 2025-07-21		 0.00 82.74
10D 85.22
On 2025-07-25		 78.95
On 2025-07-21		 1.35 1.62 84.36
On 2025-07-15		 78.95
On 2025-07-21		 -6.41 82.28
20D 85.22
On 2025-07-25		 78.14
On 2025-06-27		 5.88 7.46 85.00
On 2025-07-10		 78.95
On 2025-07-21		 -7.12 81.98
WTD 85.22
On 2025-07-25		 78.95
On 2025-07-21		 4.75 5.94 80.31
On 2025-07-21		 80.31
On 2025-07-21		 0.00 82.74
MTD 85.22
On 2025-07-25		 78.60
On 2025-07-01		 5.55 7.01 85.00
On 2025-07-10		 78.95
On 2025-07-21		 -7.12 82.30
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

37.15 +0.34 +0.92 10,381,450
FBK

FB Financial Corp.

49.17 +1.08 +2.25 593,327
MRK

Merck & Co., Inc.

84.71 +0.60 +0.71 10,057,151