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

IOB - IOB Delayed price. Currency in USD

Add to watchlist

127.80

+0.30

(+0.24%)

As of 07:14PM BST. Market open.

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	0.00	127.80	127.80	127.80	127.80	-
01 Jul 2024	131.30	131.30	131.30	131.30	131.30	-
28 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
27 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
26 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
25 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
24 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
21 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
20 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
19 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
18 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
17 Jun 2024	131.30	131.30	131.30	131.30	131.30	-
17 Jun 2024	0.77 Dividend
14 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
13 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
12 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
11 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
10 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
07 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
06 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
05 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
04 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
03 Jun 2024	131.30	131.30	131.30	131.30	130.53	-
31 May 2024	131.30	131.30	131.30	131.30	130.53	-
30 May 2024	131.30	131.30	131.30	131.30	130.53	-
29 May 2024	131.30	131.30	131.30	131.30	130.53	-
28 May 2024	131.30	131.30	131.30	131.30	130.53	-
24 May 2024	131.30	131.30	131.30	131.30	130.53	-
23 May 2024	131.30	131.30	131.30	131.30	130.53	-
22 May 2024	131.30	131.30	131.30	131.30	130.53	-
21 May 2024	131.30	131.30	131.30	131.30	130.53	-
20 May 2024	131.30	131.30	131.30	131.30	130.53	-
17 May 2024	131.30	131.30	131.30	131.30	130.53	-
16 May 2024	131.30	131.30	131.30	131.30	130.53	-
15 May 2024	131.30	131.30	131.30	131.30	130.53	-
14 May 2024	131.30	131.30	131.30	131.30	130.53	-
13 May 2024	131.30	131.30	131.30	131.30	130.53	-
10 May 2024	131.30	131.30	131.30	131.30	130.53	-
09 May 2024	131.30	131.30	131.30	131.30	130.53	-
08 May 2024	131.30	131.30	131.30	131.30	130.53	-
07 May 2024	131.30	131.30	131.30	131.30	130.53	-
03 May 2024	131.30	131.30	131.30	131.30	130.53	-
02 May 2024	131.30	131.30	131.30	131.30	130.53	-
01 May 2024	131.30	131.30	131.30	131.30	130.53	-
30 Apr 2024	131.30	131.30	131.30	131.30	130.53	-
29 Apr 2024	131.30	131.30	131.30	131.30	130.53	-
26 Apr 2024	130.49	131.77	130.07	131.30	130.53	1,117,968
25 Apr 2024	127.03	132.71	127.03	129.30	128.54	18,927
24 Apr 2024	126.15	127.29	125.51	126.70	125.96	24,671
23 Apr 2024	126.94	128.07	126.84	127.00	126.26	1,053,307
22 Apr 2024	125.78	128.01	125.78	127.10	126.35	3,293,864
19 Apr 2024	125.98	126.19	124.90	125.20	124.47	19,492
18 Apr 2024	125.14	125.58	124.53	124.90	124.17	2,605
17 Apr 2024	125.52	126.13	124.72	125.60	124.86	4,914
16 Apr 2024	126.52	126.57	125.21	125.70	124.96	2,627
15 Apr 2024	126.87	127.80	126.36	126.70	125.96	8,387
12 Apr 2024	125.76	127.41	125.11	126.10	125.36	10,275
11 Apr 2024	125.00	127.14	125.00	126.10	125.36	6,454
10 Apr 2024	125.52	126.89	125.09	126.50	125.76	4,476
09 Apr 2024	126.49	126.97	125.49	126.10	125.36	5,761
08 Apr 2024	127.50	127.93	125.89	126.40	125.66	5,535
05 Apr 2024	127.34	128.52	126.99	127.70	126.95	9,344
04 Apr 2024	130.83	130.96	128.29	129.40	128.64	8,280
03 Apr 2024	130.74	132.30	129.86	130.40	129.64	11,286
02 Apr 2024	131.07	131.15	129.45	130.10	129.34	13,917
28 Mar 2024	132.24	132.38	130.39	131.80	131.03	12,036
27 Mar 2024	131.30	133.08	130.13	130.50	129.73	23,257
26 Mar 2024	125.60	126.14	124.88	125.50	124.76	1,158,919
25 Mar 2024	124.02	125.55	124.02	125.20	124.47	7,088
22 Mar 2024	123.98	124.46	123.27	124.00	123.27	12,583
21 Mar 2024	123.69	124.18	123.16	123.80	123.07	7,571
20 Mar 2024	122.17	123.22	120.57	122.90	122.18	905,077
19 Mar 2024	121.20	121.77	120.45	121.60	120.89	914,575
18 Mar 2024	122.25	122.58	121.23	121.40	120.69	6,872
15 Mar 2024	120.40	121.59	119.03	120.70	119.99	6,469
14 Mar 2024	121.22	121.44	119.71	120.70	119.99	4,998
14 Mar 2024	0.77 Dividend
13 Mar 2024	123.25	123.25	120.84	124.10	122.61	5,767
12 Mar 2024	123.20	123.41	121.43	124.10	122.61	3,614
11 Mar 2024	124.05	124.46	121.84	124.10	122.61	94,938
08 Mar 2024	123.23	123.88	122.00	124.10	122.61	2,781
07 Mar 2024	127.00	127.00	123.05	124.10	122.61	2,685
06 Mar 2024	122.83	124.74	122.50	124.70	123.20	53,200
05 Mar 2024	124.65	125.03	122.47	123.40	121.92	7,461
04 Mar 2024	124.95	126.42	123.32	124.10	122.61	25,783
01 Mar 2024	126.89	127.81	126.43	127.50	125.97	11,866
29 Feb 2024	128.53	128.81	127.45	128.00	126.46	221,719
28 Feb 2024	129.03	129.51	127.74	127.80	126.26	249,744
27 Feb 2024	128.31	129.07	127.85	128.80	127.25	540,870
26 Feb 2024	129.69	129.71	128.49	129.40	127.84	85,043
23 Feb 2024	129.68	130.21	129.01	129.40	127.84	3,545
22 Feb 2024	128.52	129.44	127.70	128.30	126.76	30,409
21 Feb 2024	127.30	127.81	126.81	127.20	125.67	7,838
20 Feb 2024	127.89	129.28	127.63	128.10	126.56	26,401
19 Feb 2024	127.30	127.30	127.30	127.30	125.77	-
16 Feb 2024	126.54	128.08	126.22	127.30	125.77	1,513,598
15 Feb 2024	126.25	127.21	125.88	126.80	125.27	37,016
14 Feb 2024	125.43	126.00	124.82	125.30	123.79	569,251
13 Feb 2024	125.34	126.86	124.49	124.90	123.40	5,991
12 Feb 2024	125.29	125.45	124.41	125.10	123.59	5,411
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,790.92+14.19(+0.12%)

NZD/USD0.6074-0.0004(-0.07%)

ALL ORDS7,986.10+26.40(+0.33%)

OIL82.86+0.05(+0.06%)

GOLD2,357.50+24.10(+1.03%)

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

NZX 50
11,790.92
+14.19(+0.12%)

NZD/USD
0.6074
-0.0004(-0.07%)

ALL ORDS
7,986.10
+26.40(+0.33%)

OIL
82.86
+0.05(+0.06%)

GOLD
2,357.50
+24.10(+1.03%)