Skip to main content
logo
Merck & Co., Inc. (LON:0QAH)
London flag London · Delayed Price · Currency is GBP · Price in USD
80.49
-0.16 (-0.20%)
At close: Aug 6, 2025

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202581.0081.1079.7179.7179.71-1.17%5,547
Aug 5, 202579.7780.7979.3880.6580.651.45%5,159
Aug 4, 202579.6679.8578.4979.5079.500.52%3,071
Aug 1, 202578.5079.8577.4079.0979.090.64%21,626
Jul 31, 202581.2081.6878.4178.5978.59-4.87%7,681
Jul 30, 202582.6983.5482.0082.6182.611.01%17,496
Jul 29, 202584.1084.5376.6681.7881.78-3.64%67,688
Jul 28, 202585.1085.1983.9984.8784.87-0.10%9,829
Jul 25, 202584.1585.1983.8484.9584.951.10%6,833
Jul 24, 202583.7284.4583.5484.0384.030.21%57,714
Jul 23, 202581.8484.1281.8483.8583.852.92%12,976
Jul 22, 202579.5081.6179.3981.4781.472.64%6,777
Jul 21, 202580.3580.4378.9579.3879.38-0.85%16,769
Jul 18, 202581.2181.8779.9680.0680.06-1.72%10,312
Jul 17, 202582.5382.6181.3481.4681.46-0.95%15,757
Jul 16, 202581.8582.5981.2782.2482.240.81%3,780
Jul 15, 202583.6984.3281.3581.5881.58-2.68%18,319
Jul 14, 202583.5784.2983.0783.8383.830.97%12,985
Jul 11, 202584.4084.4071.7083.0383.03-1.80%20,462
Jul 10, 202583.7184.9183.1884.5584.550.63%16,992
Jul 9, 202581.3884.3481.1984.0284.023.39%19,216
Jul 8, 202580.9882.3280.3981.2781.270.12%15,394
Jul 7, 202582.8082.8080.2081.1781.170.35%9,800
Jul 3, 202582.6082.6580.8380.8980.89-1.54%13,741
Jul 2, 202581.9682.8581.5082.1582.150.21%17,811
Jul 1, 202579.1082.9978.6481.9881.984.09%19,376
Jun 30, 202579.4079.4078.4078.7678.760.43%26,608
Jun 27, 202579.4079.4878.3778.4378.43-1.03%11,445
Jun 26, 202579.8480.1578.7279.2479.24-0.28%6,834
Jun 25, 202580.3080.3079.1579.4679.46-0.80%9,330
Jun 24, 202580.3081.4879.2180.1080.100.60%31,546
Jun 23, 202579.3379.6478.8179.6279.62-0.01%5,439
Jun 20, 202579.4580.2078.6379.6379.630.35%8,544
Jun 18, 202578.6080.0777.1579.3579.350.64%20,531
Jun 17, 202580.7080.7078.8278.8478.84-2.30%28,030
Jun 16, 202581.4181.4179.7180.7080.70-1.64%6,461
Jun 13, 202581.6582.3781.4982.0581.240.38%13,165
Jun 12, 202580.3981.8680.3981.7480.931.71%12,799
Jun 11, 202581.4881.8480.3680.3679.57-1.14%4,176
Jun 10, 202579.2381.8479.2381.2880.482.19%7,557
Jun 9, 202579.4781.0478.6879.5478.760.80%12,919
Jun 6, 202577.6979.4377.6978.9178.131.55%5,529
Jun 5, 202578.6978.7877.2777.7176.94-1.14%7,132
Jun 4, 202577.2579.1077.1478.6077.822.38%37,114
Jun 3, 202576.1977.0575.4976.7776.011.46%11,931
Jun 2, 202577.0077.0075.4375.6774.92-1.86%14,485
May 30, 202576.4277.5075.6777.1076.340.78%9,620
May 29, 202576.5376.9775.6676.5075.75-0.20%4,042
May 28, 202577.5077.6675.6076.6575.89-1.35%13,313
May 27, 202578.0778.1577.0977.7076.930.58%10,425