MRK: Merck & Co., Inc.

As of Friday, May 1st, 2026

$ 112.16

+2.98 +2.73%

Open: 112.33
High: 114.54
Low: 111.88
Volume: 11,910,107
Previous Close on Thursday, April 30th, 2026

$ 109.18

-1.77 -1.60%

Open: 109.34
High: 112.24
Low: 108.63
Volume: 16,657,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 112.33 114.54 111.88 112.16 11,910,107 +2.98 +2.73
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
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 114.54
On 2026-05-01		 107.90
On 2026-04-29		 0.26 0.23 112.75
On 2026-04-27		 107.90
On 2026-04-29		 -4.30 110.51
10D 119.36
On 2026-04-20		 107.90
On 2026-04-29		 -6.91 -5.80 119.36
On 2026-04-20		 107.90
On 2026-04-29		 -9.60 112.16
20D 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -8.71 -7.21 124.00
On 2026-04-09		 107.90
On 2026-04-29		 -12.98 116.08
WTD 114.54
On 2026-05-01		 107.90
On 2026-04-29		 0.26 0.23 112.75
On 2026-04-27		 107.90
On 2026-04-29		 -4.30 110.51
MTD 114.54
On 2026-05-01		 111.88
On 2026-05-01		 2.98 2.73 -- -- -- 112.16
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MRK

Merck & Co., Inc.

112.16 +2.98 +2.73 11,910,107