FRA, MRK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, MRK: Merck & Company Inc

28 Aug 2025

LAST: 108.5	CHANGE: 0.25	OPEN: 108.3	HIGH: 109.1	ASK: 0.0	VOLUME: 310
LAST: 108.5	CHG(%): 0.23	PREV: 108.7	LOW: 108.3	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	108.3	109.1	108.3	108.5	310
27 Aug 25	107.4	108.7	107.4	108.7	118
26 Aug 25	109.4	110.4	107.5	107.5	378
25 Aug 25	111.5	111.9	110.0	110.5	1.2K
22 Aug 25	110.8	113.0	110.8	112.6	2K
21 Aug 25	111.2	111.3	110.7	111.0	37
20 Aug 25	111.1	112.1	110.9	110.9	482
19 Aug 25	109.8	111.6	109.8	111.6	1.4K
18 Aug 25	111.6	111.6	109.9	111.1	133
15 Aug 25	110.9	112.2	110.9	111.3	55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.09
EPS Ratio:	6.49
PtB:	4.34
Shares:	2.498B
Market Cap:	270.884B

TECHNICAL INDICATORS

MA5:	109.55
MA10:	110.36
MA20:	109.51
MA50:	110.72
MA100:	114.40
MA200:	126.51
STO9:	17.43
STO14:	17.43
RSI14:	47.29
WPR14:	-81.37
MTM14:	-0.30
ROC14:	0.00
ATR:	1.67
Week High:	112.95
Week Low:	107.40
Month High:	114.86
Month Low:	100.90
Year High:	178.14
Year Low:	100.90
Volatility:	23.48

RECENT SPLITS

Date	Ratio
30 Jun 2014	2-1

RECENT DIVIDENDS

Date	Amount
28 Apr 2025	$2.20
29 Apr 2024	$2.20
02 May 2023	$2.20
25 Apr 2022	$1.85
26 Apr 2021	$1.40
29 May 2020	$1.30
27 Apr 2020	$1.30
29 Apr 2019	$1.25
30 Apr 2018	$1.25
02 May 2017	$1.20