Merck & Co., Inc. (LON:0QAH)
London · Delayed Price · Currency is GBP · Price in USD 85.47
+0.96 (1.13%)
At close: Nov 6, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.69 | 86.57 | 85.31 | 85.61 | 85.61 | 0.16% | 6,509 |
| Nov 6, 2025 | 84.26 | 86.00 | 84.19 | 85.47 | 85.47 | 1.13% | 6,859 |
| Nov 5, 2025 | 83.45 | 85.27 | 82.91 | 84.52 | 84.52 | 0.84% | 10,328 |
| Nov 4, 2025 | 86.00 | 86.00 | 81.90 | 83.81 | 83.81 | 0.60% | 26,062 |
| Nov 3, 2025 | 85.50 | 88.00 | 83.18 | 83.31 | 83.31 | -3.31% | 10,664 |
| Oct 31, 2025 | 86.01 | 86.37 | 84.59 | 86.16 | 86.16 | 0.01% | 174,579 |
| Oct 30, 2025 | 86.81 | 90.00 | 82.50 | 86.15 | 86.15 | 0.01% | 16,085 |
| Oct 29, 2025 | 87.25 | 87.95 | 86.08 | 86.14 | 86.14 | -1.02% | 16,090 |
| Oct 28, 2025 | 87.76 | 88.98 | 86.96 | 87.03 | 87.03 | -1.12% | 9,053 |
| Oct 27, 2025 | 87.71 | 88.75 | 87.06 | 88.02 | 88.02 | 0.58% | 17,175 |
| Oct 24, 2025 | 87.22 | 88.05 | 87.03 | 87.51 | 87.51 | 0.34% | 8,089 |
| Oct 23, 2025 | 87.51 | 88.13 | 86.93 | 87.21 | 87.21 | -1.18% | 9,419 |
| Oct 22, 2025 | 87.75 | 88.71 | 86.88 | 88.25 | 88.25 | 1.00% | 15,145 |
| Oct 21, 2025 | 86.57 | 87.37 | 86.20 | 87.37 | 87.37 | 0.67% | 15,023 |
| Oct 20, 2025 | 84.50 | 87.00 | 84.34 | 86.79 | 86.79 | 3.05% | 56,362 |
| Oct 17, 2025 | 83.50 | 84.60 | 83.00 | 84.22 | 84.22 | 0.38% | 9,612 |
| Oct 16, 2025 | 84.18 | 85.50 | 83.80 | 83.90 | 83.90 | -0.37% | 13,225 |
| Oct 15, 2025 | 84.82 | 85.70 | 83.61 | 84.21 | 84.21 | -1.06% | 18,442 |
| Oct 14, 2025 | 85.40 | 85.85 | 84.21 | 85.11 | 85.11 | -0.63% | 11,089 |
| Oct 13, 2025 | 86.15 | 86.39 | 85.39 | 85.65 | 85.65 | -1.01% | 23,190 |
| Oct 10, 2025 | 87.88 | 88.21 | 86.48 | 86.52 | 86.52 | -1.05% | 101,236 |
| Oct 9, 2025 | 86.57 | 87.77 | 86.27 | 87.44 | 87.44 | 0.75% | 12,349 |
| Oct 8, 2025 | 87.79 | 88.58 | 86.57 | 86.79 | 86.79 | -0.41% | 33,413 |
| Oct 7, 2025 | 88.50 | 88.90 | 87.15 | 87.15 | 87.15 | -1.72% | 57,021 |
| Oct 6, 2025 | 90.66 | 90.66 | 88.00 | 88.68 | 88.68 | -1.69% | 21,888 |
| Oct 3, 2025 | 89.41 | 90.72 | 88.13 | 90.21 | 90.21 | 1.56% | 33,851 |
| Oct 2, 2025 | 90.91 | 91.33 | 70.15 | 88.82 | 88.82 | -1.56% | 24,082 |
| Oct 1, 2025 | 83.20 | 90.52 | 81.00 | 90.23 | 90.23 | 8.73% | 182,505 |
| Sep 30, 2025 | 78.74 | 83.05 | 78.31 | 82.98 | 82.98 | 5.43% | 37,549 |
| Sep 29, 2025 | 79.00 | 79.09 | 78.14 | 78.71 | 78.71 | 0.38% | 14,273 |
| Sep 26, 2025 | 78.11 | 78.90 | 77.72 | 78.41 | 78.41 | 0.63% | 35,034 |
| Sep 25, 2025 | 79.81 | 80.26 | 77.84 | 77.92 | 77.92 | -2.04% | 18,760 |
| Sep 24, 2025 | 80.04 | 80.36 | 79.35 | 79.55 | 79.55 | -0.63% | 11,836 |
| Sep 23, 2025 | 80.60 | 81.05 | 79.73 | 80.05 | 80.05 | -0.39% | 13,044 |
| Sep 22, 2025 | 82.01 | 82.25 | 80.00 | 80.37 | 80.37 | -1.26% | 22,843 |
| Sep 19, 2025 | 81.74 | 82.40 | 81.00 | 81.39 | 81.39 | -0.09% | 19,154 |
| Sep 18, 2025 | 81.50 | 81.79 | 80.80 | 81.47 | 81.47 | -0.52% | 15,243 |
| Sep 17, 2025 | 80.93 | 82.25 | 80.62 | 81.89 | 81.89 | 1.20% | 7,669 |
| Sep 16, 2025 | 81.28 | 81.55 | 80.54 | 80.92 | 80.92 | -0.17% | 14,590 |
| Sep 15, 2025 | 82.48 | 82.62 | 80.95 | 81.06 | 81.06 | -2.88% | 30,361 |
| Sep 12, 2025 | 85.50 | 86.00 | 83.29 | 83.46 | 82.65 | -1.88% | 30,848 |
| Sep 11, 2025 | 84.26 | 85.50 | 83.70 | 85.06 | 84.23 | 1.23% | 11,772 |
| Sep 10, 2025 | 84.70 | 85.00 | 83.59 | 84.02 | 83.21 | -0.47% | 7,978 |
| Sep 9, 2025 | 84.45 | 84.78 | 84.09 | 84.42 | 83.60 | 1.05% | 4,110 |
| Sep 8, 2025 | 85.02 | 85.18 | 82.82 | 83.55 | 82.73 | -1.14% | 8,278 |
| Sep 5, 2025 | 84.01 | 85.23 | 83.44 | 84.51 | 83.69 | 0.93% | 16,215 |
| Sep 4, 2025 | 84.74 | 84.85 | 83.00 | 83.73 | 82.92 | -0.45% | 19,579 |
| Sep 3, 2025 | 85.24 | 85.80 | 84.10 | 84.11 | 83.29 | -1.18% | 12,491 |
| Sep 2, 2025 | 84.26 | 85.66 | 84.00 | 85.12 | 84.29 | 1.63% | 15,067 |
| Aug 29, 2025 | 83.20 | 84.22 | 82.91 | 83.75 | 82.94 | 1.18% | 9,231 |