EODData

FRA, 6MK: Merck & Co. Inc

06 Nov 2025
LAST:

74.10

CHANGE:
 1.80
OPEN:
73.10
HIGH:
74.30
ASK:
0.00
VOLUME:
0
CHG(%):
2.49
PREV:
72.30
LOW:
73.10
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Nov 2573.1074.3073.1074.100
05 Nov 2572.8073.2072.3072.3039
04 Nov 2571.7072.7071.6072.701.9K
03 Nov 2574.3074.8071.6071.602.0K
31 Oct 2574.3074.9074.2074.20559
30 Oct 2574.8076.7072.0075.00925
29 Oct 2575.0075.0075.0075.0056
28 Oct 2575.2075.5074.8074.9068
27 Oct 2575.7075.7074.7075.20378
24 Oct 2575.0075.6074.9075.50380

COMPANY PROFILE

Name:Merck & Co. Inc
About:Merck & Co., Inc. operates as a healthcare company worldwide. It operates through two segments, Pharmaceutical and Animal Health. The company offers human health pharmaceutical for various areas, including oncology, vaccines, hospital acute care, cardiovascular, virology, neuroscience, and diabetes 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 for animal identification, monitoring and traceability; 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 ant
Sector:Healthcare
Address:126 East Lincoln Avenue, Rahway, NJ, United States, 07065
Website:https://www.merck.com
ISIN:US58933Y1055
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:10.95 
Forward P/E:8.71 
PEG Ratio:-0.62 
Price to Sales:2.79 
Price to Book:3.66 
Profit Margin:0.30 
Operating Margin:0.45 
Return on Assets:0.15 
Return on Equity:0.37 
DivYield:0.04 
Div/Share:3.16 
Revenue:55.75B 
EBITDA:22.584B 
Shares:2.498B 
Market Cap:185.085B 

TECHNICAL INDICATORS

MA5:72.981.5%
MA10:74.050.1%
MA20:74.010.1%
MA50:72.302.5%
MA100:71.274.0%
MA200:74.390.4%
STO9:49.02
STO14:49.02
RSI14:58.68
WPR14:-39.02
MTM14:-0.10
ROC14:0.00 
ATR:1.46 
Week High:76.703.5%
Week Low:71.603.5%
Month High:76.703.5%
Month Low:71.000.4%
Year High:100.2935.3%
Year Low:64.8614.2%
Volatility:4.10 

RECENT DIVIDENDS

Date Amount
15 Sep 2025$0.70
16 Jun 2025$0.70
17 Mar 2025$0.70
16 Dec 2024$0.70
16 Sep 2024$0.66
17 Jun 2024$0.66
14 Mar 2024$0.66
14 Dec 2023$0.66
14 Sep 2023$0.63
14 Jun 2023$0.63