| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $100.28 | $102.97 | $97.92 | $97.92 | 105,407,901 |
2024 | $106.26 | $132.67 | $93.73 | $99.48 | 2,353,353,104 |
2023 | $104.55 | $114.09 | $95.81 | $106.12 | 1,918,609,700 |
2022 | $70.26 | $106.90 | $66.86 | $105.06 | 2,657,953,600 |
2021 | $69.27 | $83.07 | $60.59 | $70.31 | 3,250,676,950 |
2020 | $74.57 | $75.44 | $53.87 | $69.10 | 2,722,387,403 |
2019 | $60.01 | $75.85 | $57.43 | $74.47 | 2,574,389,785 |
2018 | $43.76 | $63.47 | $41.08 | $60.90 | 2,981,856,270 |
2017 | $44.38 | $50.93 | $41.13 | $43.52 | 2,571,619,184 |
2016 | $37.81 | $48.75 | $34.87 | $44.17 | 2,689,576,199 |
2015 | $40.25 | $44.75 | $32.65 | $38.39 | 2,947,134,664 |
2014 | $34.05 | $43.42 | $33.65 | $39.95 | 2,772,383,707 |
2013 | $27.54 | $34.18 | $26.86 | $34.16 | 3,977,944,951 |
2012 | $23.92 | $31.28 | $23.31 | $26.94 | 3,508,048,895 |
2011 | $21.88 | $23.94 | $18.17 | $23.81 | 4,444,881,454 |
2010 | $21.28 | $24.02 | $17.93 | $21.73 | 4,024,327,543 |
2009 | $16.70 | $22.20 | $11.18 | $21.12 | 4,974,660,026 |
2008 | $30.51 | $32.10 | $12.33 | $16.67 | 4,861,392,288 |
2007 | $22.41 | $32.33 | $21.56 | $30.49 | 3,010,419,410 |
2006 | $15.90 | $23.41 | $15.56 | $22.20 | 2,569,650,937 |
2005 | $14.88 | $17.07 | $12.31 | $15.56 | 2,623,616,649 |
2004 | $21.90 | $22.20 | $11.75 | $14.95 | 2,816,193,981 |
2003 | $23.71 | $26.50 | $18.02 | $20.70 | 1,871,085,579 |
2002 | $23.74 | $26.03 | $15.64 | $23.31 | 1,868,544,385 |
2001 | $36.75 | $37.49 | $22.79 | $23.60 | 1,522,736,565 |
Daily pricing data for Merck dates back to 1/2/1962, and may be incomplete.
