UK markets close in 6 hours 49 minutes

Merck & Co., Inc. (0QAH.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
129.06+0.06 (+0.05%)
As of 07:10PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.00129.06129.06129.06129.0634
30 Apr 2024131.30131.30131.30131.30131.30-
29 Apr 2024131.30131.30131.30131.30131.30-
26 Apr 2024130.49131.77130.07131.30131.301,117,968
25 Apr 2024127.03132.71127.03129.30129.3018,927
24 Apr 2024126.15127.29125.51126.70126.7024,671
23 Apr 2024126.94128.07126.84127.00127.001,053,307
22 Apr 2024125.78128.01125.78127.10127.103,293,864
19 Apr 2024125.98126.19124.90125.20125.2019,492
18 Apr 2024125.14125.58124.53124.90124.902,605
17 Apr 2024125.52126.13124.72125.60125.604,914
16 Apr 2024126.52126.57125.21125.70125.702,627
15 Apr 2024126.87127.80126.36126.70126.708,387
12 Apr 2024125.76127.41125.11126.10126.1010,275
11 Apr 2024125.00127.14125.00126.10126.106,454
10 Apr 2024125.52126.89125.09126.50126.504,476
09 Apr 2024126.49126.97125.49126.10126.105,761
08 Apr 2024127.50127.93125.89126.40126.405,535
05 Apr 2024127.34128.52126.99127.70127.709,344
04 Apr 2024130.83130.96128.29129.40129.408,280
03 Apr 2024130.74132.30129.86130.40130.4011,286
02 Apr 2024131.07131.15129.45130.10130.1013,917
28 Mar 2024132.24132.38130.39131.80131.8012,036
27 Mar 2024131.30133.08130.13130.50130.5023,257
26 Mar 2024125.60126.14124.88125.50125.501,158,919
25 Mar 2024124.02125.55124.02125.20125.207,088
22 Mar 2024123.98124.46123.27124.00124.0012,583
21 Mar 2024123.69124.18123.16123.80123.807,571
20 Mar 2024122.17123.22120.57122.90122.90905,077
19 Mar 2024121.20121.77120.45121.60121.60914,575
18 Mar 2024122.25122.58121.23121.40121.406,872
15 Mar 2024120.40121.59119.03120.70120.706,469
14 Mar 2024121.22121.44119.71120.70120.704,998
14 Mar 20240.77 Dividend
13 Mar 2024123.25123.25120.84124.10123.335,767
12 Mar 2024123.20123.41121.43124.10123.333,614
11 Mar 2024124.05124.46121.84124.10123.3394,938
08 Mar 2024123.23123.88122.00124.10123.332,781
07 Mar 2024127.00127.00123.05124.10123.332,685
06 Mar 2024122.83124.74122.50124.70123.9353,200
05 Mar 2024124.65125.03122.47123.40122.637,461
04 Mar 2024124.95126.42123.32124.10123.3325,783
01 Mar 2024126.89127.81126.43127.50126.7111,866
29 Feb 2024128.53128.81127.45128.00127.21221,719
28 Feb 2024129.03129.51127.74127.80127.01249,744
27 Feb 2024128.31129.07127.85128.80128.00540,870
26 Feb 2024129.69129.71128.49129.40128.6085,043
23 Feb 2024129.68130.21129.01129.40128.603,545
22 Feb 2024128.52129.44127.70128.30127.5030,409
21 Feb 2024127.30127.81126.81127.20126.417,838
20 Feb 2024127.89129.28127.63128.10127.3126,401
19 Feb 2024127.30127.30127.30127.30126.51-
16 Feb 2024126.54128.08126.22127.30126.511,513,598
15 Feb 2024126.25127.21125.88126.80126.0137,016
14 Feb 2024125.43126.00124.82125.30124.52569,251
13 Feb 2024125.34126.86124.49124.90124.135,991
12 Feb 2024125.29125.45124.41125.10124.325,411
09 Feb 2024126.36126.48125.29126.30125.524,911
08 Feb 2024127.29127.60126.00126.40125.626,809
07 Feb 2024126.92128.03126.50127.50126.718,775
06 Feb 2024126.64127.51126.08126.90126.113,685
05 Feb 2024126.39127.73125.71125.90125.125,579
02 Feb 2024127.07127.58126.13127.10126.3110,107
01 Feb 2024120.78126.00120.78124.40123.63712,179
31 Jan 2024122.81122.82121.29121.30120.556,461
30 Jan 2024121.28121.57120.20121.00120.25287,080
29 Jan 2024121.25121.46120.49120.70119.952,549
26 Jan 2024120.51121.01120.13120.90120.159,939
25 Jan 2024118.67119.61118.67119.10118.363,489
24 Jan 2024119.84119.98118.45119.10118.36545,378
23 Jan 2024119.43119.86117.32119.10118.36682,828
22 Jan 2024119.25119.96118.81119.50118.767,219
19 Jan 2024118.04119.01117.72118.90118.1617,104
18 Jan 2024117.52118.24116.61117.50116.776,251
17 Jan 2024118.98119.26117.84118.90118.1635,139
16 Jan 2024118.32119.32118.20118.30117.5787,254
15 Jan 2024118.20118.20118.20118.20117.47-
12 Jan 2024118.24118.48117.65118.20117.471,608,979
11 Jan 2024117.97118.83116.99118.30117.573,302
10 Jan 2024118.43118.70117.77118.60117.8636,471
09 Jan 2024117.38119.89117.54118.90118.1652,218
08 Jan 2024117.74117.89116.19116.70115.984,126
05 Jan 2024117.01117.28116.70117.30116.5748,221
04 Jan 2024114.77117.62114.77117.60116.87349,467
03 Jan 2024113.24115.87113.24115.30114.58238,947
02 Jan 2024108.97113.13108.97111.90111.215,169
29 Dec 2023108.98109.15108.78108.80108.12631
28 Dec 2023108.45108.85107.23108.50107.832,844
27 Dec 2023107.23108.03107.23108.00107.333,299
22 Dec 2023107.08108.04106.94106.40105.745,195
21 Dec 2023105.81106.58105.37105.40104.751,033
20 Dec 2023106.49107.08106.20105.40104.751,012,193
19 Dec 2023106.00106.61105.45105.40104.753,946
18 Dec 2023106.33107.20105.86105.40104.753,058
15 Dec 2023105.88106.00104.26105.40104.75817,784
14 Dec 2023107.26107.26105.14106.10105.444,520
14 Dec 20230.77 Dividend
13 Dec 2023104.24106.02104.00104.40102.992,705
12 Dec 2023104.75104.75103.49104.40102.992,897
11 Dec 2023103.00105.46103.00104.40102.995,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...