Merck & Company (0QAH) Historical Prices

6 Followers

Time Period

Events

GB:0QAH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	146.30	149.81	145.54	147.44	147.44	+0.79%	14,637	0.39
Nov 11, 2026	147.02	148.77	145.14	146.28	146.28	-0.50%	117,460	3.28
Nov 10, 2026	148.24	152.16	145.50	147.01	147.01	+0.14%	15,414	0.43
Nov 09, 2026	146.03	150.00	145.34	148.61	148.61	+1.23%	5,386	0.15
Nov 06, 2026	146.50	150.87	142.81	146.80	146.80	-1.32%	13,928	0.39
Nov 05, 2026	150.80	154.40	148.57	148.76	148.76	+0.07%	324,802	10.56
Nov 04, 2026	144.65	149.58	143.22	148.65	148.65	+2.80%	22,399	0.73
Nov 03, 2026	148.45	150.09	144.36	144.60	144.60	-2.79%	37,416	1.24
Nov 02, 2026	151.00	151.00	147.01	148.75	148.75	-0.65%	17,189	0.57
Oct 30, 2026	147.92	151.35	144.96	149.73	149.73	+2.17%	22,062	0.74
Oct 29, 2026	143.75	149.34	140.93	146.55	146.55	+4.47%	27,795	0.94
Oct 28, 2026	142.53	142.80	139.42	140.29	140.29	-1.10%	11,935	0.37
Oct 27, 2026	139.80	142.70	139.00	141.84	141.84	+0.87%	14,083	0.44
Oct 26, 2026	145.27	146.95	140.32	140.61	140.61	-3.01%	220,010	7.58
Oct 23, 2026	147.00	147.99	143.40	144.98	144.98	-2.09%	13,669	0.47
Oct 22, 2026	151.05	153.83	144.31	148.08	148.08	-0.24%	18,160	0.63
Oct 21, 2026	147.08	149.38	146.76	148.43	148.43	+0.18%	21,018	0.73
Oct 20, 2026	142.10	149.40	142.10	148.16	148.16	+2.50%	23,713	0.83
Oct 19, 2026	145.22	147.25	143.35	144.54	144.54	-1.28%	8,638	0.30
Oct 16, 2026	145.60	147.89	144.56	146.42	146.42	-0.98%	13,937	0.49
Oct 15, 2026	148.91	152.45	147.59	147.87	147.87	+0.54%	13,625	0.48
Oct 14, 2026	141.75	148.14	141.75	147.07	147.07	+3.49%	20,630	0.72
Oct 13, 2026	146.08	149.00	142.11	142.11	142.11	-2.30%	33,500	1.19
Oct 12, 2026	145.60	148.00	144.48	145.46	145.46	-0.36%	11,548	0.41
Oct 09, 2026	143.22	146.69	140.45	145.99	145.99	+3.24%	7,946	0.28
Oct 08, 2026	143.68	144.11	138.97	141.41	141.41	-0.97%	14,283	0.51
Oct 07, 2026	141.50	144.15	140.21	142.79	142.79	+1.19%	15,686	0.56
Oct 06, 2026	138.45	142.10	138.45	141.12	141.12	+0.86%	21,324	0.76
Oct 05, 2026	143.93	146.36	138.84	139.91	139.91	-2.56%	22,755	0.80
Oct 02, 2026	146.36	146.95	142.41	143.59	143.59	-0.03%	16,985	0.59
Oct 01, 2026	144.12	147.50	142.20	143.63	143.63	-2.21%	7,194	0.25
Sep 30, 2026	148.34	151.19	146.25	146.88	146.88	-1.19%	80,256	2.91
Sep 29, 2026	150.00	150.40	146.15	148.65	148.65	-0.12%	33,138	1.22
Sep 28, 2026	148.30	151.20	146.70	148.83	148.83	+0.38%	3,711	0.12
Sep 25, 2026	149.25	150.00	146.52	148.27	148.27	-0.30%	9,589	0.32
Sep 24, 2026	150.00	151.38	145.45	148.71	148.71	+0.60%	9,467	0.31
Sep 23, 2026	149.61	153.16	146.90	147.83	147.83	-2.72%	7,192	0.24
Sep 22, 2026	150.15	153.46	148.00	151.96	151.96	+1.29%	14,708	0.48
Sep 21, 2026	146.44	150.03	145.60	150.03	150.03	+2.54%	20,366	0.56
Sep 18, 2026	145.12	148.22	144.56	146.32	146.32	-0.59%	15,115	0.42
Sep 17, 2026	147.14	147.42	143.88	147.19	147.19	+1.84%	90,040	2.59
Sep 16, 2026	145.05	145.53	142.00	144.53	144.53	+0.43%	12,159	0.35
Sep 15, 2026	145.66	146.71	142.28	143.91	143.91	-0.98%	292,121	9.73
Sep 14, 2026	143.89	147.38	142.60	145.33	145.33	+0.55%	12,955	0.43
Sep 11, 2026	145.73	147.17	143.89	145.38	144.53	+0.30%	81,809	2.82
Sep 10, 2026	148.57	149.73	144.16	144.94	144.09	-2.15%	9,244	0.32
Sep 09, 2026	150.19	150.19	147.03	148.12	147.25	-0.54%	17,962	0.61
Sep 08, 2026	150.10	152.97	146.46	148.92	148.05	-1.05%	14,679	0.50
Sep 07, 2026	150.50	152.73	149.97	150.50	149.62	0.00%	0	0.00
Sep 04, 2026	152.28	152.73	149.97	150.50	149.62	-0.71%	5,904	0.20

Merck & Company historical prices

Merck & Company (0QAH) Historical Prices

Become an Expert with TipRanks Premium