Shares Magazine
$99.55+1.15 (+1.17%)31 Jan 2025, 19:11
Merck & CO INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | $99.38 | $100.05 | $98.83 | $99.55 | 11,040 |
| Jan 30, 2025 | $97.56 | $99.68 | $97.56 | $98.40 | 12,589 |
| Jan 29, 2025 | $97.70 | $99.10 | $97.26 | $98.60 | 9,944 |
| Jan 28, 2025 | $97.64 | $98.81 | $96.64 | $97.00 | 14,309 |
| Jan 27, 2025 | $98.01 | $98.60 | $95.99 | $95.80 | 10,160 |
| Jan 24, 2025 | $96.80 | $97.10 | $95.57 | $95.80 | 6,342 |
| Jan 23, 2025 | $95.90 | $97.14 | $95.24 | $96.20 | 14,621 |
| Jan 22, 2025 | $96.00 | $96.90 | $95.17 | $96.05 | 8,414 |
| Jan 21, 2025 | $98.20 | $98.27 | $96.03 | $96.50 | 562,242 |
| Jan 17, 2025 | $99.68 | $100.31 | $98.60 | $99.10 | 7,951 |
| Jan 16, 2025 | $99.90 | $100.75 | $99.90 | $100.30 | 13,479 |
| Jan 15, 2025 | $100.14 | $100.75 | $99.62 | $100.00 | 6,031 |
| Jan 14, 2025 | $101.07 | $101.35 | $99.03 | $99.50 | 7,499 |
| Jan 13, 2025 | $99.18 | $101.05 | $99.00 | $100.50 | 8,966 |
| Jan 10, 2025 | $99.05 | $100.35 | $98.67 | $100.00 | 12,841 |
| Jan 8, 2025 | $100.44 | $100.51 | $98.08 | $99.80 | 10,703 |
| Jan 7, 2025 | $100.20 | $102.92 | $99.78 | $101.40 | 10,433 |
| Jan 6, 2025 | $99.20 | $100.31 | $98.47 | $98.95 | 19,809 |
| Jan 3, 2025 | $99.26 | $99.69 | $98.73 | $98.95 | 5,158 |
| Jan 2, 2025 | $100.20 | $100.30 | $99.10 | $99.95 | 11,338 |
| Dec 31, 2024 | $99.02 | $99.47 | $98.48 | $98.65 | 2,701 |
| Dec 30, 2024 | $99.85 | $99.85 | $98.30 | $98.60 | 9,205 |
| Dec 27, 2024 | $99.57 | $100.32 | $99.23 | $100.00 | 3,135 |
| Dec 24, 2024 | $99.00 | $99.61 | $98.93 | $99.35 | 1,194 |
| Dec 23, 2024 | $99.09 | $99.20 | $98.22 | $98.55 | 1,963 |
| Dec 20, 2024 | $99.00 | $99.67 | $97.93 | $99.15 | 6,551 |
| Dec 19, 2024 | $98.12 | $99.59 | $97.82 | $99.30 | 31,832 |
| Dec 18, 2024 | $100.33 | $101.49 | $99.50 | $100.20 | 8,216 |
| Dec 17, 2024 | $100.00 | $100.72 | $99.42 | $100.10 | 10,715 |
| Dec 16, 2024 | $101.10 | $102.28 | $100.83 | $101.30 | 12,726 |
| Dec 13, 2024 | $101.34 | $102.51 | $100.57 | $103.50 | 8,806 |
| Dec 12, 2024 | $99.85 | $102.71 | $99.85 | $103.50 | 4,291 |
| Dec 11, 2024 | $100.93 | $101.44 | $99.73 | $103.50 | 22,163 |
| Dec 10, 2024 | $103.50 | $103.76 | $100.79 | $103.50 | 20,742 |
| Dec 9, 2024 | $102.98 | $105.04 | $102.45 | $103.50 | 8,361 |
| Dec 6, 2024 | $103.89 | $104.03 | $102.69 | $103.50 | 6,441 |
| Dec 5, 2024 | $101.46 | $104.06 | $101.29 | $102.70 | 13,749 |
| Dec 4, 2024 | $102.40 | $102.40 | $101.05 | $102.00 | 5,980 |
| Dec 3, 2024 | $101.15 | $102.42 | $100.56 | $102.20 | 6,700 |
| Dec 2, 2024 | $101.78 | $101.79 | $100.50 | $101.00 | 26,317 |
| Nov 29, 2024 | $102.85 | $103.12 | $101.56 | $102.00 | 24,086 |
| Nov 27, 2024 | $101.97 | $103.45 | $101.63 | $100.20 | 12,924 |
| Nov 26, 2024 | $101.32 | $101.90 | $99.74 | $100.20 | 14,033 |
| Nov 25, 2024 | $99.62 | $101.34 | $99.60 | $101.20 | 19,492 |
| Nov 22, 2024 | $100.49 | $101.76 | $99.51 | $101.30 | 14,231 |
| Nov 21, 2024 | $97.95 | $99.97 | $97.00 | $98.25 | 105,042 |
| Nov 20, 2024 | $96.60 | $98.58 | $96.60 | $97.60 | 15,768 |
| Nov 19, 2024 | $97.57 | $97.75 | $95.36 | $96.50 | 11,415 |
| Nov 18, 2024 | $97.04 | $97.26 | $95.46 | $95.50 | 21,162 |
| Nov 15, 2024 | $98.37 | $98.37 | $94.45 | $96.20 | 15,785 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smiths Group PLC | 2,066.00 | 10.78 |
| Wood Group (John) PLC | 72.45 | 6.15 |
| Bridgepoint Group PLC | 381.20 | 6.07 |
| Paragon Banking Group PLC | 803.50 | 4.90 |
| Osb Group PLC | 421.40 | 4.41 |
| Raspberry Pi Holdings PLC | 766.00 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 618.00 | -2.98 |
| Aston Martin Lagonda Global Holdings PLC | 105.50 | -2.68 |
| Rs Group PLC | 650.50 | -2.55 |
| Fresnillo PLC | 696.00 | -2.32 |
| Trainline PLC | 360.00 | -2.17 |
| Hochschild Mining PLC | 176.00 | -2.11 |
Risers/fallers data from previous trading day.