Merck & More Historical Data - 0QAH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Merck & Co Inc (0QAH)
Merck & Co Inc (0QAH) Historical

0QAH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	131.40	-0.20	-0.15%	131.40	131.40	131.40	18,923
May 20 2024	131.60	0.90	0.69%	131.60	131.60	131.60	6,549
May 17 2024	130.70	-0.10	-0.08%	130.70	130.70	130.70	1,646
May 16 2024	130.80	0.40	0.31%	130.80	130.80	130.80	2,382
May 15 2024	130.40	2.10	1.64%	130.40	130.40	130.40	33,406
May 14 2024	128.30	0.10	0.08%	128.30	128.30	128.30	1,008
May 13 2024	128.20	-2.10	-1.61%	128.20	128.20	128.20	9,305
May 10 2024	130.30	0.40	0.31%	130.30	130.30	130.30	3,301
May 09 2024	129.90	-0.10	-0.08%	129.90	129.90	129.90	1,458
May 08 2024	130.00	1.40	1.09%	130.00	130.00	130.00	1,907
May 07 2024	128.60	0.80	0.63%	128.60	128.60	128.60	8,225
May 03 2024	127.80	-1.10	-0.85%	127.80	127.80	127.80	1,880
May 02 2024	128.90	-0.10	-0.08%	128.90	128.90	128.90	9,590
May 01 2024	129.00	-1.00	-0.77%	129.00	129.00	129.00	718
Apr 30 2024	130.00	-1.20	-0.91%	130.00	130.00	130.00	227,572
Apr 29 2024	131.20	-0.10	-0.08%	131.20	131.20	131.20	201,996
Apr 26 2024	131.30	2.00	1.55%	131.30	131.30	131.30	1,116,924
Apr 25 2024	129.30	2.60	2.05%	129.30	129.30	129.30	17,434
Apr 24 2024	126.70	-0.30	-0.24%	126.70	126.70	126.70	24,137
Apr 23 2024	127.00	-0.10	-0.08%	127.00	127.00	127.00	1,053,006
Apr 22 2024	127.10	1.90	1.52%	127.10	127.10	127.10	3,290,476
Apr 19 2024	125.20	0.30	0.24%	125.20	125.20	125.20	19,040
Apr 18 2024	124.90	-0.70	-0.56%	124.90	124.90	124.90	2,497
Apr 17 2024	125.60	-0.10	-0.08%	125.60	125.60	125.60	4,645
Apr 16 2024	125.70	-1.00	-0.79%	125.70	125.70	125.70	2,359
Apr 15 2024	126.70	0.60	0.48%	126.70	126.70	126.70	8,265
Apr 12 2024	126.10	0.00	0.00%	126.10	126.10	126.10	9,613
Apr 11 2024	126.10	-0.40	-0.32%	126.10	126.10	126.10	5,077
Apr 10 2024	126.50	0.40	0.32%	126.50	126.50	126.50	4,034
Apr 09 2024	126.10	-0.30	-0.24%	126.10	126.10	126.10	5,074
Apr 08 2024	126.40	-1.30	-1.02%	126.40	126.40	126.40	5,031
Apr 05 2024	127.70	-1.70	-1.31%	127.70	127.70	127.70	7,199
Apr 04 2024	129.40	-1.00	-0.77%	129.40	129.40	129.40	5,890
Apr 03 2024	130.40	0.30	0.23%	130.40	130.40	130.40	12,508
Apr 02 2024	130.10	-1.70	-1.29%	130.10	130.10	130.10	13,645
Mar 28 2024	131.80	1.30	1.00%	131.80	131.80	131.80	10,134
Mar 27 2024	130.50	5.00	3.98%	130.50	130.50	130.50	21,355
Mar 26 2024	125.50	0.30	0.24%	125.50	125.50	125.50	418,906
Mar 25 2024	125.20	1.20	0.97%	125.20	125.20	125.20	6,592
Mar 22 2024	124.00	0.20	0.16%	124.00	124.00	124.00	12,128
Mar 21 2024	123.80	0.90	0.73%	123.80	123.80	123.80	7,184
Mar 20 2024	122.90	1.30	1.07%	122.90	122.90	122.90	902,538
Mar 19 2024	121.60	0.20	0.16%	121.60	121.60	121.60	913,419
Mar 18 2024	121.40	0.70	0.58%	121.40	121.40	121.40	6,153
Mar 15 2024	120.70	0.00	0.00%	120.40	122.20	119.00	4,389
Mar 14 2024	120.70	-3.40	-2.74%	120.70	120.70	120.70	4,402
Mar 13 2024	124.10	0.00	0.00%	124.10	124.10	124.10	5,050
Mar 12 2024	124.10	0.00	0.00%	124.10	124.10	124.10	2,937
Mar 11 2024	124.10	0.00	0.00%	124.10	124.10	124.10	94,502
Mar 08 2024	124.10	0.00	0.00%	124.10	124.10	124.10	2,488
Mar 07 2024	124.10	-0.60	-0.48%	127.00	127.00	123.80	2,102
Mar 06 2024	124.70	1.30	1.05%	124.70	124.70	124.70	52,808
Mar 05 2024	123.40	-0.70	-0.56%	123.40	123.40	123.40	5,633
Mar 04 2024	124.10	-3.40	-2.67%	124.10	124.10	124.10	10,300
Mar 01 2024	127.50	-0.50	-0.39%	127.50	127.50	127.50	11,540
Feb 29 2024	128.00	0.20	0.16%	128.00	128.00	128.00	221,534
Feb 28 2024	127.80	-1.00	-0.78%	127.80	127.80	127.80	249,285
Feb 27 2024	128.80	-0.60	-0.46%	128.80	128.80	128.80	540,085
Feb 26 2024	129.40	0.00	0.00%	129.40	129.40	129.40	245,646
Feb 23 2024	129.40	1.10	0.86%	129.40	129.40	129.40	2,456
Feb 22 2024	128.30	1.10	0.86%	128.30	128.30	128.30	5,839

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions