Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Merck (MRK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 79.83 80.765 78.66 80.37 788,122
6th Aug 2025 (Wed) 80.46 81.29 79.275 79.44 804,534
5th Aug 2025 (Tue) 79.90 81.115 79.595 80.79 661,027
4th Aug 2025 (Mon) 79.36 79.98 78.44 79.86 660,358
1st Aug 2025 (Fri) 77.84 79.85 77.53 79.29 602,375
31st Jul 2025 (Thu) 80.78 81.46 77.86 78.12 1,345,073
30th Jul 2025 (Wed) 82.92 83.56 81.52 81.75 801,097
29th Jul 2025 (Tue) 79.80 82.885 76.66 82.63 2,689,808
28th Jul 2025 (Mon) 84.60 84.96 83.88 84.06 1,025,825
25th Jul 2025 (Fri) 84.08 85.21 83.91 84.71 703,212
24th Jul 2025 (Thu) 84.20 84.51 83.52 84.11 595,194
23rd Jul 2025 (Wed) 82.61 84.13 82.42 83.98 1,007,646
22nd Jul 2025 (Tue) 79.94 81.76 79.94 81.61 736,601
21st Jul 2025 (Mon) 80.03 80.31 78.95 79.31 751,264
18th Jul 2025 (Fri) 81.68 81.915 79.86 79.96 658,426
17th Jul 2025 (Thu) 81.98 82.66 81.34 81.52 824,198
16th Jul 2025 (Wed) 81.455 82.63 81.455 82.43 586,438
15th Jul 2025 (Tue) 83.79 84.33 81.31 81.52 547,710
14th Jul 2025 (Mon) 83.305 84.30 83.11 83.67 395,424
11th Jul 2025 (Fri) 84.07 84.07 82.26 83.36 636,397
10th Jul 2025 (Thu) 83.65 85.00 83.17 84.02 937,863
9th Jul 2025 (Wed) 82.36 84.48 81.90 83.71 1,464,680
8th Jul 2025 (Tue) 80.955 82.37 80.34 81.37 1,231,459
7th Jul 2025 (Mon) 80.95 81.54 80.20 80.90 912,679
4th Jul 2025 (Fri) 82.55 82.55 80.75 80.93 755,243
3rd Jul 2025 (Thu) 82.55 82.55 80.75 80.93 755,243
2nd Jul 2025 (Wed) 82.06 82.81 81.91 82.39 1,264,737
1st Jul 2025 (Tue) 78.97 83.06 78.61 81.81 1,442,633
30th Jun 2025 (Mon) 79.25 79.39 78.38 79.16 915,330
27th Jun 2025 (Fri) 78.96 79.52 78.14 79.10 1,668,725
26th Jun 2025 (Thu) 79.795 80.24 78.39 78.83 1,116,275
25th Jun 2025 (Wed) 79.53 80.11 79.16 79.67 878,366
24th Jun 2025 (Tue) 80.335 81.44 79.09 80.32 1,475,038
23rd Jun 2025 (Mon) 79.145 80.22 78.995 80.16 1,046,965
20th Jun 2025 (Fri) 79.245 79.90 78.61 79.06 1,068,256
19th Jun 2025 (Thu) 78.06 80.30 77.11 79.29 1,537,253
18th Jun 2025 (Wed) 78.06 80.30 77.11 79.29 1,537,253
17th Jun 2025 (Tue) 80.13 80.67 78.185 78.28 985,505
16th Jun 2025 (Mon) 80.88 81.33 79.71 80.96 870,706
13th Jun 2025 (Fri) 81.655 82.41 81.45 81.71 942,585
12th Jun 2025 (Thu) 80.19 82.10 80.19 81.82 966,319
11th Jun 2025 (Wed) 81.35 81.68 79.98 80.32 683,725
10th Jun 2025 (Tue) 79.34 81.88 79.33 81.35 1,022,822
9th Jun 2025 (Mon) 79.66 80.40 78.67 79.33 1,004,873
FTSE 100 Latest
Value9,095.35
Change-5.42