MRK: Merck & Co., Inc.

As of Wednesday, September 2nd, 2026

$ 151.64

+1.78 +1.19%

Open: 151.50
High: 152.69
Low: 149.97
Volume: 8,152,499
Previous Close on Tuesday, September 1st, 2026

$ 149.86

+2.10 +1.42%

Open: 150.23
High: 151.68
Low: 148.55
Volume: 9,429,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 151.50 152.69 149.97 151.64 8,152,499 +1.78 +1.19
2026-09-01 150.23 151.68 148.55 149.86 9,429,270 +2.10 +1.42
2026-08-31 147.00 148.69 145.95 147.76 10,187,316 -0.59 -0.40
2026-08-28 146.72 149.01 145.75 148.35 8,063,550 -1.19 -0.80
2026-08-27 149.53 152.08 149.02 149.54 8,518,327 -3.56 -2.33
2026-08-26 154.35 155.19 152.61 153.10 8,562,154 -3.35 -2.14
2026-08-25 151.00 156.92 150.66 156.45 12,878,626 +5.76 +3.82
2026-08-24 150.72 151.52 149.14 150.69 10,906,490 -1.86 -1.22
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 152.69
On 2026-09-02		 145.75
On 2026-08-28		 -1.46 -0.95 152.08
On 2026-08-27		 145.75
On 2026-08-28		 -4.16 149.43
10D 156.92
On 2026-08-25		 145.75
On 2026-08-28		 -0.56 -0.37 156.92
On 2026-08-25		 145.75
On 2026-08-28		 -7.12 150.89
20D 156.92
On 2026-08-25		 126.68
On 2026-08-07		 23.31 18.16 156.92
On 2026-08-25		 145.75
On 2026-08-28		 -7.12 142.74
WTD 152.69
On 2026-09-02		 145.95
On 2026-08-31		 3.29 2.22 148.69
On 2026-08-31		 148.69
On 2026-08-31		 0.00 149.75
MTD 152.69
On 2026-09-02		 148.55
On 2026-09-01		 3.88 2.63 151.68
On 2026-09-01		 151.68
On 2026-09-01		 0.00 150.75
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.50 -1.59 -0.48 2,680,588
KO

The Coca-Cola Company

88.24 +0.24 +0.27 17,148,273
PFE

Pfizer Inc.

29.02 +0.47 +1.65 38,855,127
VZ

Verizon Communications Inc.

50.22 -0.08 -0.16 18,634,241
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,061.89 +295.01 +0.56 409,028,129
DJTA

Dow Jones Transportation Average

20,713.48 -53.88 -0.26 51,883,671
SPX

S&P 500 Index

7,666.64 +35.17 +0.46
OEX

S&P 100 Index

3,801.97 +22.73 +0.60
NDX

NASDAQ 100 Index

29,143.33 +66.11 +0.23
NYA

NYSE Composite Index

24,495.59 +146.32 +0.60
XAX

NYSE AMEX Composite Index

8,891.00 -10.23 -0.11
RUI

RUSSELL 1000 Index

4,173.57 +18.90 +0.45
RUT

Russell 2000 Index

2,953.18 +33.04 +1.13
RUA

Russell 3000 Index

4,354.73 +20.92 +0.48
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 -0.39 -1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 -0.46 -2.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.80 -0.53 -2.89
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

330.88 +4.58 +1.40 1,820,284
MRK

Merck & Co., Inc.

151.64 +1.78 +1.19 8,152,499