Merck & Company(GB:0QAH)
$146.28-0.73 (-0.50%)
GB:0QAH
Merck & Company historical prices
$146.28
At close:-0.73 (-0.50%)
Merck & Company (0QAH) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 153.17 | 153.20 | 148.60 | 151.58 | 150.69 | +0.38% | 7,420 | 0.22 |
