EODData

NYSE, MRK: Merck & Company

25 Sep 26 12:18
LAST:

147.7

CHANGE:
 0.33
OPEN:
148.0
HIGH:
150.0
ASK:
64.2
VOLUME:
1.54M
CHG(%):
0.22
PREV:
148.0
LOW:
147.5
BID:
14.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Sep 26148.0150.0147.5147.71.54M
24 Sep 26148.2151.5147.9148.010.31M
23 Sep 26151.3152.0146.9148.19.7M
22 Sep 26148.7153.6148.0150.911.17M
21 Sep 26146.8150.5145.6149.58.0M
18 Sep 26147.1147.8145.7146.931.16M
17 Sep 26145.7147.7145.3147.211.06M
16 Sep 26144.0145.0143.5144.97.23M
15 Sep 26143.9144.2142.3143.88.29M
14 Sep 26146.4147.1144.1144.97.41M

PROFILE

Name:Merck & Company
About:Merck & Co., Inc. operates as a healthcare company worldwide. The company offers human health pharmaceutical for various areas under the Keytruda, Welireg, Gardasil, ProQuad, M-M-R II, Varivax, Vaxneuvance, RotaTeq, Pneumovax 23, Bridion, Dificid, Zerbaxa, Noxafil, Winrevair, Adempas, Verquvo, Lagevrio, Isentress/Isentress HD, Delstrigo, Pifeltro, Belsomra, Januvia, and Janumet brands. It also provides veterinary pharmaceuticals, vaccines and health management solutions and services, such as livestock products under the Nuflor, Bovilis/Vista, Bovilis Cryptium, Banamine, Estrumate, Matrix, Resflor, Zuprevo, Revalor, Safe-Guard, M+Pac, Porcilis, Circumvent, Nobilis/Innovax, Paracox and Coccivac, Exzolt, Slice, Imvixa, Clynav, Aquavac/Norvax, Aquaflor, Flexolt brands; Allflex Livestock Intelligence solutions; and companion animal products under the Bravecto One-Month, Bravecto Injectable/Quantum, Bravecto Plus, Sentinel Spectrum, Sentinel Flavor Tabs, Optimmune, Nobivac NXT, GilvetMab, Otomax, Mometamax, Mometamax Ultra, Posatex, Caninsulin/Vetsulin, Panacur, Regumate, Prestige, Scalibor/Exspot, Sure Petcare, and Home Again brands. The company has development and commercialization agreement for three of Daiichi Sankyo's deruxtecan ADC candidates; AstraZeneca PLC to co-development and co-commercialize AstraZeneca's Lynparza products for multiple cancer types, and Koselugo for multiple indications; licensed to develop, manufacture and commercialize LM-299, a novel investigational PD-1/VEGF bispecific antibody from LaNova; and collaboration agreement with Eisai Co., Ltd., Bayer AG, and Ridgeback Biotherapeutics LP, as well Moderna, Inc. It has a collaboration agreement with Antengene Corporation Limited to evaluate the combination of ATG-022, a CLDN18.2-targeting antibody-drug conjugate, and anti-PD-1 therapy, as well as KEYTRUDA (pembrolizumab) in patients with advanced solid tumors. Merck & Co., Inc. was founded in 1891 and is headquartered in Rahway, New Jersey.
Sector:Healthcare
Address:126 East Lincoln Avenue, Rahway, NJ, United States, 07065
Website:https://www.merck.com
CUSIP:589339209
CIK:0000310158
ISIN:US58933Y1055
FIGI:BBG000BPD168
LEI:MZK1AT00SJV4XB7WNL71

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

FUNDAMENTALS

Trailing P/E:122.12 
Forward P/E:15.62 
PEG Ratio:-0.94 
Price to Sales:5.52 
Price to Book:8.77 
Profit Margin:0.05 
Operating Margin:0.00 
Return on Assets:0.12 
Return on Equity:0.07 
EPS Ratio:3.55 
DivYield:0.04 
Div/Share:3.16 
Revenue:66.569B 
EBITDA:29.106B 
Shares:2.47B 
Market Cap:364.744B 

TECHNICAL INDICATORS

MA5:148.890.8%
MA10:147.200.3%
MA20:147.850.1%
MA50:140.375.2%
MA100:129.8013.8%
MA200:121.6721.4%
STO9:42.80
STO14:42.80
RSI14:43.80
WPR14:-41.21
MTM14:-0.48
ROC14:0.00 
ATR:3.27 
Week High:153.574.0%
Week Low:145.601.4%
Month High:156.926.3%
Month Low:142.3221.4%
Year High:156.926.3%
Year Low:77.5890.4%
Volatility:49.11 

RECENT SPLITS

Date Ratio
03 Jun 20211048-1000
17 Feb 19992-1
26 May 19923-1

RECENT DIVIDENDS

Date Amount
15 Sep 2026$0.85
16 Mar 2026$0.85
15 Sep 2025$0.81
16 Jun 2025$0.81
17 Mar 2025$0.81
16 Dec 2024$0.81
16 Sep 2024$0.77
17 Jun 2024$0.77
14 Mar 2024$0.77
14 Dec 2023$0.77