Skip to main content
Merck & Co., Inc. (LON:0QAH)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.25
+0.24 (0.21%)
Mar 9, 2026, 5:10 PM GMT

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026112.97116.40112.97115.25115.250.21%9,829
Mar 6, 2026113.68117.00113.68115.01115.01-0.64%33,709
Mar 5, 2026120.28120.28114.45115.75115.75-3.99%20,082
Mar 4, 2026119.19120.60117.89120.56120.560.09%12,041
Mar 3, 2026121.20121.21118.61120.45120.45-0.95%21,746
Mar 2, 2026121.36123.82120.93121.60121.60-1.84%14,544
Feb 27, 2026118.90123.97118.69123.88123.883.67%22,415
Feb 26, 2026122.42123.19118.99119.50119.50-2.42%15,418
Feb 25, 2026123.50125.16122.26122.46122.46-1.55%35,322
Feb 24, 2026123.98124.80121.43124.39124.390.72%11,844
Feb 23, 2026123.10125.00121.04123.50123.501.35%11,905
Feb 20, 2026121.68123.00120.64121.85121.85-0.27%21,379
Feb 19, 2026121.04122.99120.00122.18122.181.08%9,138
Feb 18, 2026121.11122.40120.41120.88120.88-0.80%11,013
Feb 17, 2026121.48123.71120.75121.86121.860.08%17,268
Feb 13, 2026119.00123.24117.66121.76121.761.47%67,081
Feb 12, 2026119.22121.55117.75120.00120.000.92%10,270
Feb 11, 2026117.70119.17115.84118.91118.911.13%13,500
Feb 10, 2026117.65118.06116.12117.59117.590.31%8,715
Feb 9, 2026121.06122.33117.00117.22117.22-4.10%47,754
Feb 6, 2026119.80122.57118.54122.24122.241.75%12,504
Feb 5, 2026117.90122.34115.90120.14120.140.62%17,016
Feb 4, 2026115.60120.14114.42119.40119.402.59%19,070
Feb 3, 2026113.14118.48107.00116.38116.383.50%27,348
Feb 2, 2026110.24112.71108.79112.44112.442.18%29,180
Jan 30, 2026108.00110.27106.50110.05110.050.42%13,774
Jan 29, 2026107.00109.64105.74109.59109.593.02%21,659
Jan 28, 2026107.90107.90106.31106.38106.38-1.65%14,366
Jan 27, 2026107.10108.32106.50108.16108.160.78%17,892
Jan 26, 2026107.60109.18107.07107.33107.33-0.69%22,114
Jan 23, 2026109.54110.40107.21108.08108.08-1.17%11,508
Jan 22, 2026110.98112.00108.61109.35109.35-1.61%13,381
Jan 21, 2026109.16111.54108.20111.15111.152.12%19,108
Jan 20, 2026108.50108.99106.96108.84108.84-0.51%57,127
Jan 16, 2026110.90111.90108.58109.39109.39-1.55%6,727
Jan 15, 2026111.01111.50108.50111.11111.110.77%7,860
Jan 14, 2026107.38110.27107.00110.27110.271.91%11,666
Jan 13, 2026109.51109.92107.22108.20108.20-1.09%24,051
Jan 12, 2026110.66111.46108.92109.39109.39-1.72%13,886
Jan 9, 2026110.86112.36110.21111.31111.311.31%9,662
Jan 8, 2026108.32112.09107.70109.88109.881.44%12,131
Jan 7, 2026108.87111.34107.98108.32108.32-0.74%20,267
Jan 6, 2026106.82110.20106.30109.13109.132.75%19,319
Jan 5, 2026105.54108.37104.52106.21106.210.44%19,322
Jan 2, 2026105.18106.48104.43105.75105.750.08%19,601
Dec 31, 2025106.14107.90105.25105.66105.66-0.64%3,151
Dec 30, 2025106.53107.89105.67106.34106.34-0.44%7,582
Dec 29, 2025106.60110.00106.00106.81106.810.33%10,483
Dec 24, 2025104.86106.91104.00106.45106.451.74%16,751
Dec 23, 2025104.09105.40103.90104.63104.630.43%2,064,219
Dec 22, 2025100.37104.18100.00104.18104.182.34%8,073
Dec 19, 2025100.20101.9499.98101.80101.801.15%9,921
Dec 18, 202599.27101.4398.89100.64100.641.99%18,342
Dec 17, 202598.1199.3097.7998.6898.681.01%5,575
Dec 16, 2025100.36100.9696.7997.7097.70-1.98%21,059
Dec 15, 202599.84100.9398.9599.6899.68-0.33%17,012
Dec 12, 202599.28100.6698.51100.0199.161.52%15,184
Dec 11, 202597.9799.0397.4998.5197.671.49%6,166
Dec 10, 202596.9698.6096.5097.0696.24-0.03%6,867
Dec 9, 202599.0099.8696.0797.0996.27-1.80%28,971
Dec 8, 202599.4899.9597.8598.8798.03-1.26%10,988
Dec 5, 2025101.00102.5099.19100.1399.28-1.13%29,414
Dec 4, 2025102.15102.65100.97101.27100.41-1.31%6,261
Dec 3, 2025101.11103.06101.01102.62101.741.74%7,850
Dec 2, 2025101.52102.69100.29100.86100.00-1.58%22,979
Dec 1, 2025103.62105.62101.55102.48101.61-2.24%28,661
Nov 28, 2025104.55105.40104.00104.83103.94-0.43%26,560
Nov 26, 2025105.96106.06104.13105.28104.390.86%16,245
Nov 25, 2025100.68104.73100.27104.38103.492.94%30,021
Nov 24, 202597.97102.3697.80101.40100.542.00%23,819
Nov 21, 202595.22100.1595.0099.4198.574.93%17,950
Nov 20, 202594.8895.9893.9294.7593.940.19%13,066
Nov 19, 202596.7097.2394.5694.5693.76-2.48%122,203
Nov 18, 202592.3797.5492.0196.9796.143.37%67,773
Nov 17, 202594.9094.9092.3493.8193.010.32%16,419
Nov 14, 202592.7595.0291.3793.5192.720.16%12,322
Nov 13, 202591.3594.2590.9193.3692.571.88%54,684
Nov 12, 202591.1092.9090.7991.6490.861.55%23,322
Nov 11, 202586.9590.5586.6690.2489.484.46%53,616
Nov 10, 202588.4088.4085.8486.3985.650.91%20,346
Nov 7, 202585.6986.5785.3185.6184.880.16%6,509
Nov 6, 202584.2686.0084.1985.4784.751.13%6,859
Nov 5, 202583.4585.2782.9184.5283.800.84%10,328
Nov 4, 202586.0086.0081.9083.8183.100.60%26,062
Nov 3, 202585.5088.0083.1883.3182.60-3.31%10,664
Oct 31, 202586.0186.3784.5986.1685.420.01%174,579
Oct 30, 202586.8190.0082.5086.1585.420.01%16,085
Oct 29, 202587.2587.9586.0886.1485.41-1.02%16,090
Oct 28, 202587.7688.9886.9687.0386.29-1.12%9,053
Oct 27, 202587.7188.7587.0688.0287.270.58%17,175
Oct 24, 202587.2288.0587.0387.5186.760.34%8,089
Oct 23, 202587.5188.1386.9387.2186.46-1.18%9,419
Oct 22, 202587.7588.7186.8888.2587.501.00%15,145
Oct 21, 202586.5787.3786.2087.3786.630.67%15,023
Oct 20, 202584.5087.0084.3486.7986.053.05%56,362
Oct 17, 202583.5084.6083.0084.2283.500.38%9,612
Oct 16, 202584.1885.5083.8083.9083.19-0.37%13,225
Oct 15, 202584.8285.7083.6184.2183.49-1.06%18,442
Oct 14, 202585.4085.8584.2185.1184.39-0.63%11,089
Oct 13, 202586.1586.3985.3985.6584.92-1.01%23,190