UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
89.70+0.19 (+0.22%)
At close: 07:10PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024127.03132.71127.03129.30129.3018,927
24 Apr 2024126.15127.29125.51126.70126.7024,672
23 Apr 2024126.94128.07126.84127.00127.001,053,308
22 Apr 2024125.78128.01125.78127.10127.103,293,865
19 Apr 2024125.98126.19124.90125.20125.2019,492
18 Apr 2024125.14125.58124.53124.90124.902,605
17 Apr 2024125.52126.13124.72125.60125.604,915
16 Apr 2024126.19126.57125.21125.70125.702,627
15 Apr 2024125.51127.80125.51126.70126.708,387
12 Apr 2024125.76127.41125.11126.10126.1010,275
11 Apr 2024125.00127.14125.00126.10126.106,454
10 Apr 2024126.61126.89125.09126.50126.504,476
09 Apr 2024126.49126.97125.49126.10126.105,762
08 Apr 2024127.50127.93125.89126.40126.405,535
05 Apr 2024127.34128.52126.99127.70127.709,345
04 Apr 2024130.83130.96128.29129.40129.408,281
03 Apr 2024130.74132.30129.86130.40130.4013,591
02 Apr 2024131.07131.15129.45130.10130.1013,917
28 Mar 2024131.96132.38130.39131.80131.8012,036
27 Mar 2024131.13133.08130.13130.50130.5023,257
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 2024123.69124.18123.16123.80123.807,572
20 Mar 2024122.17123.22120.57122.90122.90905,077
19 Mar 2024121.20121.77120.45121.60121.60914,576
18 Mar 2024122.25122.58121.23121.40121.406,872
15 Mar 2024120.40121.59119.03120.70120.704,503
14 Mar 2024121.22121.44119.71120.70120.704,999
14 Mar 20240.77 Dividend
13 Mar 2024123.25123.25120.84124.10123.335,767
12 Mar 2024122.77123.41121.43124.10123.332,856
11 Mar 2024124.05124.46121.84124.10123.3394,938
08 Mar 2024123.23123.82122.00124.10123.332,534
07 Mar 2024127.00127.00123.05124.10123.332,685
06 Mar 2024122.83124.74122.50124.70123.9353,201
05 Mar 2024124.65125.03122.47123.40122.637,461
04 Mar 2024124.95126.42123.32124.10123.3325,783
01 Mar 2024129.50129.50126.43127.50126.7111,867
29 Feb 2024128.53128.81127.45128.00127.21221,720
28 Feb 2024129.03129.51127.74127.80127.01249,745
27 Feb 2024130.55130.55127.85128.80128.00540,870
26 Feb 2024131.44131.44128.49129.40128.6085,043
23 Feb 2024129.68130.21129.01129.40128.603,546
22 Feb 2024128.52129.44127.70128.30127.5030,410
21 Feb 2024127.30127.81126.81127.20126.417,839
20 Feb 2024128.00129.28127.63128.10127.3126,401
19 Feb 2024126.50126.50126.50126.50125.72-
16 Feb 2024126.54128.08126.22127.30126.511,513,599
15 Feb 2024126.25127.21125.88126.80126.0137,016
14 Feb 2024125.43126.00124.82125.30124.52569,252
13 Feb 2024125.34126.86124.49124.90124.135,992
12 Feb 2024125.29125.45124.41125.10124.325,411
09 Feb 2024126.36126.48125.29126.30125.524,911
08 Feb 2024127.29127.60126.00126.40125.626,810
07 Feb 2024126.92128.03126.50127.50126.718,679
06 Feb 2024126.64127.51126.08126.90126.113,686
05 Feb 2024126.39127.73125.71125.90125.125,580
02 Feb 2024127.07127.58126.46127.10126.319,026
01 Feb 2024120.78125.79120.78124.40123.63710,625
31 Jan 2024122.81122.82121.29121.30120.556,462
30 Jan 2024121.28121.57120.20121.00120.25287,080
29 Jan 2024121.25121.46120.49120.70119.952,550
26 Jan 2024120.14121.01120.13120.90120.159,940
25 Jan 2024118.67119.61118.67119.10118.363,490
24 Jan 2024119.84119.98118.45119.10118.36545,379
23 Jan 2024119.43119.86117.32119.10118.36682,829
22 Jan 2024119.25119.96118.81119.50118.767,220
19 Jan 2024118.04119.01117.72118.90118.1617,104
18 Jan 2024118.52118.52116.61117.50116.776,252
17 Jan 2024118.98119.26117.84118.90118.1635,140
16 Jan 2024118.32119.32118.20118.30117.5787,255
15 Jan 2024118.80118.80118.80118.80118.06-
12 Jan 2024118.80118.80117.65118.20117.471,608,979
11 Jan 2024117.97118.83116.99118.30117.573,303
10 Jan 2024118.43118.70117.77118.60117.8636,472
09 Jan 2024117.38119.89117.38118.90118.1652,218
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 2024112.81115.87112.81115.30114.58238,947
02 Jan 2024108.97113.13108.97111.90111.215,170
29 Dec 2023108.98109.15108.78108.80108.12632
28 Dec 2023108.45108.85108.24108.50107.832,844
27 Dec 2023107.23108.03107.23108.00107.333,178
22 Dec 2023107.08108.04106.94106.40105.745,196
21 Dec 2023105.81106.58105.37105.40104.751,033
20 Dec 2023106.49107.08106.20105.40104.751,012,193
19 Dec 2023106.00106.61105.45105.40104.753,947
18 Dec 2023106.33107.20105.86105.40104.753,058
15 Dec 2023105.88106.00104.26105.40104.75817,785
14 Dec 2023107.26107.26105.14106.10105.444,520
14 Dec 20230.77 Dividend
13 Dec 2023104.24105.65104.00104.40102.992,375
12 Dec 2023104.75104.75103.49104.40102.992,897
11 Dec 2023103.00105.46103.00104.40102.995,041
08 Dec 2023103.79103.85102.72104.40102.995,850
07 Dec 2023105.50105.75103.80104.40102.992,692
06 Dec 2023106.19106.56105.42105.70104.273,583
05 Dec 2023104.79106.27104.18105.40103.976,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...