Merck
$144.62Change from previous close: −0.47%Absolute change: −$0.69
Price history
+60.46% over the period1 year: from $90.13 (October 1, 2025) to $144.62 (October 1, 2026), +60.46%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $144.62 |
| September 30, 2026 | $145.31 |
| September 29, 2026 | $149.28 |
| September 28, 2026 | $148.69 |
| September 25, 2026 | $148.78 |
| September 24, 2026 | $147.98 |
| September 23, 2026 | $148.08 |
| September 22, 2026 | $150.91 |
| September 21, 2026 | $149.50 |
| September 18, 2026 | $146.87 |
| September 17, 2026 | $147.15 |
| September 16, 2026 | $144.91 |
| September 15, 2026 | $143.79 |
| September 14, 2026 | $144.85 |
| September 11, 2026 | $143.93 |
| September 10, 2026 | $144.71 |
| September 9, 2026 | $147.53 |
| September 8, 2026 | $148.46 |
| September 4, 2026 | $150.33 |
| September 3, 2026 | $152.34 |
| September 2, 2026 | $151.64 |
| September 1, 2026 | $149.86 |
| August 31, 2026 | $147.76 |
| August 28, 2026 | $148.35 |
| August 27, 2026 | $149.54 |
| August 26, 2026 | $153.10 |
| August 25, 2026 | $156.45 |
| August 24, 2026 | $150.66 |
| August 21, 2026 | $152.55 |
| August 20, 2026 | $148.99 |
| August 19, 2026 | $152.20 |
| August 18, 2026 | $135.17 |
| August 17, 2026 | $135.97 |
| August 14, 2026 | $135.84 |
| August 13, 2026 | $135.55 |
| August 12, 2026 | $132.92 |
| August 11, 2026 | $130.42 |
| August 10, 2026 | $130.92 |
| August 7, 2026 | $128.58 |
| August 6, 2026 | $128.37 |
| August 5, 2026 | $128.33 |
| August 4, 2026 | $128.00 |
| August 3, 2026 | $127.77 |
| July 31, 2026 | $130.20 |
| July 30, 2026 | $129.79 |
| July 29, 2026 | $130.36 |
| July 28, 2026 | $131.82 |
| July 27, 2026 | $130.76 |
| July 24, 2026 | $131.07 |
| July 23, 2026 | $130.48 |
| July 22, 2026 | $127.47 |
| July 21, 2026 | $126.26 |
| July 20, 2026 | $124.40 |
| July 17, 2026 | $127.50 |
| July 16, 2026 | $127.63 |
| July 15, 2026 | $123.61 |
| July 14, 2026 | $120.78 |
| July 13, 2026 | $124.03 |
| July 10, 2026 | $123.54 |
| July 9, 2026 | $125.07 |
| July 8, 2026 | $125.99 |
| July 7, 2026 | $128.86 |
| July 6, 2026 | $126.78 |
| July 2, 2026 | $129.56 |
| July 1, 2026 | $125.37 |
| June 30, 2026 | $128.50 |
| June 29, 2026 | $129.38 |
| June 26, 2026 | $128.66 |
| June 25, 2026 | $125.45 |
| June 24, 2026 | $120.60 |
| June 23, 2026 | $119.60 |
| June 22, 2026 | $115.48 |
| June 18, 2026 | $113.87 |
| June 17, 2026 | $115.44 |
| June 16, 2026 | $115.17 |
| June 15, 2026 | $114.90 |
| June 12, 2026 | $119.05 |
| June 11, 2026 | $120.76 |
| June 10, 2026 | $119.09 |
| June 9, 2026 | $119.60 |
| June 8, 2026 | $119.52 |
| June 5, 2026 | $120.79 |
| June 4, 2026 | $120.26 |
| June 3, 2026 | $114.70 |
| June 2, 2026 | $115.65 |
| June 1, 2026 | $115.17 |
| May 29, 2026 | $118.72 |
| May 28, 2026 | $119.89 |
| May 27, 2026 | $120.24 |
| May 26, 2026 | $119.72 |
| May 22, 2026 | $122.41 |
| May 21, 2026 | $115.88 |
| May 20, 2026 | $113.00 |
| May 19, 2026 | $114.24 |
| May 18, 2026 | $112.56 |
| May 15, 2026 | $111.38 |
| May 14, 2026 | $113.41 |
| May 13, 2026 | $113.45 |
| May 12, 2026 | $112.37 |
| May 11, 2026 | $111.28 |
| May 8, 2026 | $111.38 |
| May 7, 2026 | $112.30 |
| May 6, 2026 | $113.56 |
| May 5, 2026 | $113.15 |
| May 4, 2026 | $113.11 |
| May 1, 2026 | $112.16 |
| April 30, 2026 | $109.18 |
| April 29, 2026 | $110.95 |
| April 28, 2026 | $110.03 |
| April 27, 2026 | $110.23 |
| April 24, 2026 | $111.90 |
| April 23, 2026 | $114.62 |
| April 22, 2026 | $112.89 |
| April 21, 2026 | $112.56 |
| April 20, 2026 | $117.10 |
| April 17, 2026 | $119.07 |
| April 16, 2026 | $115.46 |
| April 15, 2026 | $117.90 |
| April 14, 2026 | $119.96 |
| April 13, 2026 | $120.15 |
| April 10, 2026 | $121.42 |
| April 9, 2026 | $122.68 |
| April 8, 2026 | $123.18 |
| April 7, 2026 | $119.28 |
| April 6, 2026 | $120.85 |
| April 2, 2026 | $120.87 |
| April 1, 2026 | $120.84 |
| March 31, 2026 | $120.29 |
| March 30, 2026 | $118.10 |
| March 27, 2026 | $119.63 |
| March 26, 2026 | $118.93 |
| March 25, 2026 | $119.37 |
| March 24, 2026 | $116.37 |
| March 23, 2026 | $115.68 |
| March 20, 2026 | $114.18 |
| March 19, 2026 | $114.20 |
| March 18, 2026 | $114.50 |
| March 17, 2026 | $115.87 |
| March 16, 2026 | $115.43 |
| March 13, 2026 | $115.61 |
| March 12, 2026 | $115.91 |
| March 11, 2026 | $116.21 |
| March 10, 2026 | $117.09 |
| March 9, 2026 | $117.11 |
| March 6, 2026 | $115.79 |
| March 5, 2026 | $116.07 |
| March 4, 2026 | $120.28 |
| March 3, 2026 | $119.83 |
| March 2, 2026 | $121.41 |
| February 27, 2026 | $123.82 |
| February 26, 2026 | $119.30 |
| February 25, 2026 | $122.46 |
| February 24, 2026 | $123.93 |
| February 23, 2026 | $123.82 |
| February 20, 2026 | $122.26 |
| February 19, 2026 | $121.86 |
| February 18, 2026 | $121.66 |
| February 17, 2026 | $121.57 |
| February 13, 2026 | $121.41 |
| February 12, 2026 | $119.24 |
| February 11, 2026 | $119.31 |
| February 10, 2026 | $117.15 |
| February 9, 2026 | $117.65 |
| February 6, 2026 | $121.93 |
| February 5, 2026 | $119.75 |
| February 4, 2026 | $118.33 |
| February 3, 2026 | $115.84 |
| February 2, 2026 | $113.37 |
| January 30, 2026 | $110.27 |
| January 29, 2026 | $108.34 |
| January 28, 2026 | $106.90 |
| January 27, 2026 | $107.92 |
| January 26, 2026 | $107.40 |
| January 23, 2026 | $108.18 |
| January 22, 2026 | $109.18 |
| January 21, 2026 | $111.11 |
| January 20, 2026 | $109.45 |
| January 16, 2026 | $108.83 |
| January 15, 2026 | $110.97 |
| January 14, 2026 | $111.01 |
| January 13, 2026 | $108.26 |
| January 12, 2026 | $109.19 |
| January 9, 2026 | $110.53 |
| January 8, 2026 | $110.99 |
| January 7, 2026 | $108.60 |
| January 6, 2026 | $108.87 |
| January 5, 2026 | $107.44 |
| January 2, 2026 | $106.45 |
| December 31, 2025 | $105.26 |
| December 30, 2025 | $106.06 |
| December 29, 2025 | $106.62 |
| December 26, 2025 | $106.78 |
| December 24, 2025 | $106.45 |
| December 23, 2025 | $105.04 |
| December 22, 2025 | $104.72 |
| December 19, 2025 | $101.09 |
| December 18, 2025 | $100.69 |
| December 17, 2025 | $99.18 |
| December 16, 2025 | $98.27 |
| December 15, 2025 | $100.26 |
| December 12, 2025 | $100.30 |
| December 11, 2025 | $99.01 |
| December 10, 2025 | $97.62 |
| December 9, 2025 | $96.89 |
| December 8, 2025 | $98.93 |
| December 5, 2025 | $99.72 |
| December 4, 2025 | $100.89 |
| December 3, 2025 | $102.27 |
| December 2, 2025 | $101.03 |
| December 1, 2025 | $101.83 |
| November 28, 2025 | $104.83 |
| November 26, 2025 | $104.63 |
| November 25, 2025 | $105.66 |
| November 24, 2025 | $100.40 |
| November 21, 2025 | $97.76 |
| November 20, 2025 | $94.97 |
| November 19, 2025 | $95.05 |
| November 18, 2025 | $96.43 |
| November 17, 2025 | $92.86 |
| November 14, 2025 | $92.92 |
| November 13, 2025 | $92.93 |
| November 12, 2025 | $91.45 |
| November 11, 2025 | $90.95 |
| November 10, 2025 | $86.75 |
| November 7, 2025 | $86.28 |
| November 6, 2025 | $85.78 |
| November 5, 2025 | $84.39 |
| November 4, 2025 | $83.86 |
| November 3, 2025 | $82.49 |
| October 31, 2025 | $85.98 |
| October 30, 2025 | $86.28 |
| October 29, 2025 | $86.58 |
| October 28, 2025 | $87.03 |
| October 27, 2025 | $88.00 |
| October 24, 2025 | $87.49 |
| October 23, 2025 | $87.18 |
| October 22, 2025 | $87.61 |
| October 21, 2025 | $87.62 |
| October 20, 2025 | $86.32 |
| October 17, 2025 | $84.79 |
| October 16, 2025 | $83.92 |
| October 15, 2025 | $84.11 |
| October 14, 2025 | $84.70 |
| October 13, 2025 | $85.70 |
| October 10, 2025 | $85.99 |
| October 9, 2025 | $87.50 |
| October 8, 2025 | $86.40 |
| October 7, 2025 | $87.61 |
| October 6, 2025 | $88.80 |
| October 3, 2025 | $89.19 |
| October 2, 2025 | $89.51 |
| October 1, 2025 | $90.13 |
At a glance
The company
Merck & Co., Inc. operates as a healthcare company worldwide.
Next event
Quarterly results · October 29, 2026
Dividend
Last ex-dividend on September 15, 2026
Where the price stands
52-wk low$82.01
$144.62
52-wk high$156.92
−7.84% from the high
Performance
- 1 month
- −3.50%
- Year to date
- +37.39%
- 1 year
- +60.46%
Analysts · 25 analysts
Average target$155.76+7.70% vs. price
Buy 19 · Hold 8 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$16.61B
Latest quarter · Q2 2026
Net income
-$1.34B
Latest quarter · Q2 2026
Net margin
-8.0%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $356.67B
- P/E
- 115.7
- EPS
- $1.25
- Volume
- 1.12M
- Dividend yield
- 2.34%
Stocks to explore
Other companies in the Healthcare sector
