Merck & Co., Inc. (LON:0QAH)
London · Delayed Price · Currency is GBP · Price in USD 90.10
+1.28 (1.44%)
At close: Oct 3, 2025
Merck & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 84.24 | 84.50 | 82.77 | 82.77 | 81.97 | -1.60% | 10,503 |
| Aug 27, 2025 | 85.24 | 85.40 | 83.88 | 84.12 | 83.30 | -1.13% | 10,631 |
| Aug 26, 2025 | 85.36 | 85.70 | 84.93 | 85.08 | 84.25 | -0.32% | 8,171 |
| Aug 25, 2025 | 87.10 | 87.64 | 84.97 | 85.35 | 84.52 | -1.93% | 9,265 |
| Aug 22, 2025 | 87.71 | 88.43 | 86.00 | 87.03 | 86.19 | 0.20% | 23,943 |
| Aug 21, 2025 | 85.20 | 87.31 | 84.35 | 86.85 | 86.01 | 2.37% | 17,947 |
| Aug 20, 2025 | 85.05 | 86.26 | 84.73 | 84.85 | 84.02 | -0.41% | 12,289 |
| Aug 19, 2025 | 83.99 | 85.74 | 83.99 | 85.20 | 84.37 | 0.93% | 9,997 |
| Aug 18, 2025 | 84.54 | 85.13 | 84.02 | 84.41 | 83.59 | -0.28% | 13,850 |
| Aug 15, 2025 | 83.18 | 84.65 | 82.57 | 84.65 | 83.83 | 2.34% | 6,492 |
| Aug 14, 2025 | 82.68 | 83.40 | 81.70 | 82.71 | 81.91 | 0.77% | 7,193 |
| Aug 13, 2025 | 80.45 | 82.55 | 80.10 | 82.08 | 81.28 | 2.50% | 6,241 |
| Aug 12, 2025 | 79.95 | 80.88 | 79.71 | 80.08 | 79.30 | 0.32% | 6,459 |
| Aug 11, 2025 | 80.87 | 81.59 | 79.70 | 79.82 | 79.05 | -1.21% | 8,140 |
| Aug 8, 2025 | 79.82 | 81.05 | 79.82 | 80.80 | 80.02 | 0.64% | 6,775 |
| Aug 7, 2025 | 79.51 | 80.81 | 78.72 | 80.29 | 79.51 | 0.73% | 5,282 |
| Aug 6, 2025 | 81.00 | 81.10 | 79.71 | 79.71 | 78.94 | -1.17% | 5,547 |
| Aug 5, 2025 | 79.77 | 80.79 | 79.38 | 80.65 | 79.87 | 1.45% | 5,159 |
| Aug 4, 2025 | 79.66 | 79.85 | 78.49 | 79.50 | 78.73 | 0.52% | 3,071 |
| Aug 1, 2025 | 78.50 | 79.85 | 77.40 | 79.09 | 78.32 | 0.64% | 21,626 |
| Jul 31, 2025 | 81.20 | 81.68 | 78.41 | 78.59 | 77.82 | -4.87% | 7,681 |
| Jul 30, 2025 | 82.69 | 83.54 | 82.00 | 82.61 | 81.80 | 1.01% | 17,496 |
| Jul 29, 2025 | 84.10 | 84.53 | 76.66 | 81.78 | 80.98 | -3.64% | 67,688 |
| Jul 28, 2025 | 85.10 | 85.19 | 83.99 | 84.87 | 84.04 | -0.10% | 9,829 |
| Jul 25, 2025 | 84.15 | 85.19 | 83.84 | 84.95 | 84.12 | 1.10% | 6,833 |