Skip to main content
Merck & Co., Inc. (LON:0QAH)
London flag London · Delayed Price · Currency is GBP · Price in USD
111.30
+0.37 (0.33%)
Apr 28, 2026, 5:13 PM GMT

Merck & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026110.25110.70110.10110.24--0.62%31
Apr 27, 2026111.87112.72110.88110.93110.93-0.88%23,126
Apr 24, 2026114.50116.00111.53111.92111.92-2.45%5,975
Apr 23, 2026112.42114.81112.00114.73114.731.77%7,518
Apr 22, 2026112.84113.60111.57112.73112.730.36%10,925
Apr 21, 2026117.20119.00111.95112.33112.33-4.80%14,924
Apr 20, 2026118.64119.99117.24117.99117.99-0.22%5,707
Apr 17, 2026115.75118.61115.00118.25118.252.25%25,228
Apr 16, 2026117.94119.17114.76115.65115.65-2.12%8,162
Apr 15, 2026119.74120.42116.66118.15118.15-1.30%18,071
Apr 14, 2026120.14121.00118.17119.71119.710.10%8,149
Apr 13, 2026120.00122.99119.12119.59119.59-1.43%7,623
Apr 10, 2026122.68123.33121.04121.32121.32-1.77%3,407
Apr 9, 2026122.74123.97121.37123.51123.510.33%8,381
Apr 8, 2026121.30123.30117.31123.10123.104.11%14,942
Apr 7, 2026120.91122.09116.50118.24118.24-1.47%10,387
Apr 2, 2026120.52121.89119.28120.01120.01-0.78%8,156
Apr 1, 2026120.17122.20119.50120.95120.950.79%17,209
Mar 31, 2026117.51121.20117.11120.00120.001.93%11,014
Mar 30, 2026119.16121.68117.24117.73117.73-1.85%8,106
Mar 27, 2026119.10121.05118.90119.95119.950.98%18,418
Mar 26, 2026119.40120.02117.50118.79118.79-0.18%9,225
Mar 25, 2026116.81120.01115.98119.00119.002.37%18,734
Mar 24, 2026115.49116.52113.50116.25116.250.34%4,309
Mar 23, 2026113.53116.99111.25115.85115.851.84%81,149
Mar 20, 2026114.23115.70112.50113.76113.76-1.02%26,552
Mar 19, 2026114.15116.50113.73114.93114.930.58%242,216
Mar 18, 2026115.05116.33113.36114.27114.27-1.55%7,087
Mar 17, 2026114.08116.88114.08116.06116.060.91%1,242,245
Mar 16, 2026115.16116.08114.15115.02115.02-1.51%25,345
Mar 13, 2026116.50117.94114.00116.78115.930.56%6,956
Mar 12, 2026115.11116.35114.30116.13115.280.03%13,416
Mar 11, 2026117.30118.30115.80116.09115.25-1.29%5,760
Mar 10, 2026117.52118.99114.71117.61116.751.31%16,798
Mar 9, 2026112.97116.40112.97116.09115.250.94%9,554
Mar 6, 2026113.68117.00113.68115.01114.17-0.64%33,709
Mar 5, 2026120.28120.28114.45115.75114.91-3.99%20,082
Mar 4, 2026119.19120.60117.89120.56119.680.09%12,041
Mar 3, 2026121.20121.21118.61120.45119.57-0.95%21,746
Mar 2, 2026121.36123.82120.93121.60120.71-1.84%14,544
Feb 27, 2026118.90123.97118.69123.88122.983.67%22,415
Feb 26, 2026122.42123.19118.99119.50118.63-2.42%15,418
Feb 25, 2026123.50125.16122.26122.46121.57-1.55%35,322
Feb 24, 2026123.98124.80121.43124.39123.480.72%11,844
Feb 23, 2026123.10125.00121.04123.50122.601.35%11,905
Feb 20, 2026121.68123.00120.64121.85120.96-0.27%21,379
Feb 19, 2026121.04122.99120.00122.18121.291.08%9,138
Feb 18, 2026121.11122.40120.41120.88120.00-0.80%11,013
Feb 17, 2026121.48123.71120.75121.86120.970.08%17,268
Feb 13, 2026119.00123.24117.66121.76120.871.47%67,081
Feb 12, 2026119.22121.55117.75120.00119.130.92%10,270
Feb 11, 2026117.70119.17115.84118.91118.041.13%13,500
Feb 10, 2026117.65118.06116.12117.59116.730.31%8,715
Feb 9, 2026121.06122.33117.00117.22116.37-4.10%47,754
Feb 6, 2026119.80122.57118.54122.24121.351.75%12,504
Feb 5, 2026117.90122.34115.90120.14119.270.62%17,016
Feb 4, 2026115.60120.14114.42119.40118.532.59%19,070
Feb 3, 2026113.14118.48107.00116.38115.533.50%27,348
Feb 2, 2026110.24112.71108.79112.44111.622.18%29,180
Jan 30, 2026108.00110.27106.50110.05109.250.42%13,774
Jan 29, 2026107.00109.64105.74109.59108.793.02%21,659
Jan 28, 2026107.90107.90106.31106.38105.61-1.65%14,366
Jan 27, 2026107.10108.32106.50108.16107.370.78%17,892
Jan 26, 2026107.60109.18107.07107.33106.55-0.69%22,114
Jan 23, 2026109.54110.40107.21108.08107.29-1.17%11,508
Jan 22, 2026110.98112.00108.61109.35108.56-1.61%13,381
Jan 21, 2026109.16111.54108.20111.15110.342.12%19,108
Jan 20, 2026108.50108.99106.96108.84108.04-0.51%57,127
Jan 16, 2026110.90111.90108.58109.39108.59-1.55%6,727
Jan 15, 2026111.01111.50108.50111.11110.300.77%7,860
Jan 14, 2026107.38110.27107.00110.27109.461.91%11,666
Jan 13, 2026109.51109.92107.22108.20107.41-1.09%24,051
Jan 12, 2026110.66111.46108.92109.39108.60-1.72%13,886
Jan 9, 2026110.86112.36110.21111.31110.501.31%9,662
Jan 8, 2026108.32112.09107.70109.88109.081.44%12,131
Jan 7, 2026108.87111.34107.98108.32107.53-0.74%20,267
Jan 6, 2026106.82110.20106.30109.13108.342.75%19,319
Jan 5, 2026105.54108.37104.52106.21105.440.44%19,322
Jan 2, 2026105.18106.48104.43105.75104.980.08%19,601
Dec 31, 2025106.14107.90105.25105.66104.89-0.64%3,151
Dec 30, 2025106.53107.89105.67106.34105.57-0.44%7,582
Dec 29, 2025106.60110.00106.00106.81106.030.33%10,483
Dec 24, 2025104.86106.91104.00106.45105.681.74%16,751
Dec 23, 2025104.09105.40103.90104.63103.870.43%2,064,219
Dec 22, 2025100.37104.18100.00104.18103.422.34%8,073
Dec 19, 2025100.20101.9499.98101.80101.061.15%9,921
Dec 18, 202599.27101.4398.89100.6499.911.99%18,342
Dec 17, 202598.1199.3097.7998.6897.971.01%5,575
Dec 16, 2025100.36100.9696.7997.7096.99-1.98%21,059
Dec 15, 202599.84100.9398.9599.6898.95-0.33%17,012
Dec 12, 202599.28100.6698.51100.0198.441.52%15,184
Dec 11, 202597.9799.0397.4998.5196.961.49%6,166
Dec 10, 202596.9698.6096.5097.0695.54-0.03%6,867
Dec 9, 202599.0099.8696.0797.0995.57-1.80%28,971
Dec 8, 202599.4899.9597.8598.8797.32-1.26%10,988
Dec 5, 2025101.00102.5099.19100.1398.56-1.13%29,414
Dec 4, 2025102.15102.65100.97101.2799.68-1.31%6,261
Dec 3, 2025101.11103.06101.01102.62101.001.74%7,850
Dec 2, 2025101.52102.69100.29100.8699.27-1.58%22,979
Dec 1, 2025103.62105.62101.55102.48100.87-2.24%28,661