Explain this page
Arphra AIPlain-English read on Merck & Co., Inc.’s valuationPrice chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 111.41 | 114.62 | 110.75 | 113.76 | 113.76 | 113.76 | 0.00% | 2,449,712 |
| May 01, 2026 | 112.33 | 114.54 | 111.88 | 112.16 | 112.16 | 112.16 | 0.00% | 11,953,717 |
| Apr 30, 2026 | 109.34 | 112.24 | 108.63 | 109.18 | 109.18 | 109.18 | 0.00% | 17,131,228 |
| Apr 29, 2026 | 108.55 | 111.23 | 107.90 | 110.95 | 110.95 | 110.95 | 0.00% | 9,769,900 |
| Apr 28, 2026 | 111.52 | 111.91 | 109.71 | 110.03 | 110.03 | 110.03 | 0.00% | 7,157,600 |
| Apr 27, 2026 | 111.22 | 112.75 | 110.14 | 110.23 | 110.23 | 110.23 | 0.00% | 9,133,637 |
| Apr 24, 2026 | 113.74 | 114.03 | 111.50 | 111.90 | 111.90 | 111.90 | 0.00% | 7,060,014 |
| Apr 23, 2026 | 113.37 | 115.02 | 113.10 | 114.62 | 114.62 | 114.62 | 0.00% | 6,826,300 |
| Apr 22, 2026 | 112.61 | 113.51 | 111.54 | 112.89 | 112.89 | 112.89 | 0.00% | 8,037,515 |
| Apr 21, 2026 | 116.49 | 116.53 | 111.91 | 112.56 | 112.56 | 112.56 | 0.00% | 12,769,519 |
| Apr 20, 2026 | 119.15 | 119.36 | 116.75 | 117.10 | 117.10 | 117.10 | 0.00% | 7,392,032 |
| Apr 17, 2026 | 115.56 | 119.20 | 115.56 | 119.07 | 119.07 | 119.07 | 0.00% | 16,194,901 |
| Apr 16, 2026 | 117.13 | 117.85 | 114.71 | 115.46 | 115.46 | 115.46 | 0.00% | 11,399,900 |
| Apr 15, 2026 | 119.80 | 120.25 | 116.64 | 117.90 | 117.90 | 117.90 | 0.00% | 7,689,400 |
| Apr 14, 2026 | 119.03 | 120.36 | 118.15 | 119.96 | 119.96 | 119.96 | 0.00% | 12,449,439 |
| Apr 13, 2026 | 121.03 | 121.30 | 119.06 | 120.15 | 120.15 | 120.15 | 0.00% | 6,357,339 |
| Apr 10, 2026 | 122.96 | 123.01 | 120.95 | 121.42 | 121.42 | 121.42 | 0.00% | 9,707,000 |
| Apr 09, 2026 | 122.90 | 124.00 | 121.35 | 122.68 | 122.68 | 122.68 | 0.00% | 8,666,348 |
| Apr 08, 2026 | 119.60 | 123.63 | 117.94 | 123.18 | 123.18 | 123.18 | 0.00% | 9,256,900 |
| Apr 07, 2026 | 119.56 | 119.56 | 116.50 | 119.28 | 119.28 | 119.28 | 0.00% | 11,376,400 |
| Apr 06, 2026 | 120.41 | 121.48 | 120.04 | 120.85 | 120.85 | 120.85 | 0.00% | 4,890,475 |
| Apr 02, 2026 | 120.37 | 121.65 | 119.22 | 120.87 | 120.87 | 120.87 | 0.00% | 6,387,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.