Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	95.41	96.75	94.80	96.60	11,572,084	+0.41(+0.43%)
Oct 28, 2022	95.69	96.55	94.07	96.19	11,762,285	+0.98(+1.03%)
Oct 27, 2022	95.30	96.89	94.98	95.21	12,799,695	+1.27(+1.35%)
Oct 26, 2022	93.83	94.77	93.55	93.94	10,869,674	+0.67(+0.72%)
Oct 25, 2022	92.46	93.83	91.97	93.27	9,163,736	+0.32(+0.35%)
Oct 24, 2022	92.07	93.95	91.90	92.95	11,957,399	+1.62(+1.78%)
Oct 21, 2022	88.62	91.60	88.43	91.32	10,817,027	+2.61(+2.94%)
Oct 20, 2022	88.97	89.16	88.16	88.72	7,989,610	-0.31(-0.34%)
Oct 19, 2022	90.60	90.60	88.87	89.02	8,952,923	-1.29(-1.43%)
Oct 18, 2022	90.13	90.99	89.75	90.31	9,983,633	+0.47(+0.52%)
Oct 17, 2022	88.62	90.08	88.25	89.84	12,717,425	+1.85(+2.10%)
Oct 14, 2022	88.08	89.12	87.57	87.99	10,316,389	-0.30(-0.34%)
Oct 13, 2022	85.43	88.51	85.22	88.29	9,854,676	+1.98(+2.29%)
Oct 12, 2022	87.11	87.55	86.26	86.31	8,927,287	-0.60(-0.69%)
Oct 11, 2022	86.32	87.80	86.10	86.91	10,207,206	+0.54(+0.63%)
Oct 10, 2022	85.84	87.43	85.64	86.37	15,174,189	+2.75(+3.29%)
Oct 07, 2022	83.89	84.29	83.16	83.62	9,257,956	+0.15(+0.18%)
Oct 06, 2022	83.77	84.01	83.27	83.47	8,438,245	-0.91(-1.07%)
Oct 05, 2022	84.56	84.75	84.02	84.38	6,406,553	+0.00(+0.00%)
Oct 04, 2022	83.56	84.62	83.05	84.38	7,723,620	+0.80(+0.96%)
Oct 03, 2022	82.78	83.91	82.11	83.57	9,624,155	+1.36(+1.66%)
Sep 30, 2022	83.29	83.64	82.19	82.21	9,465,589	-0.50(-0.60%)
Sep 29, 2022	83.05	83.45	82.31	82.70	6,915,471	-0.13(-0.16%)
Sep 28, 2022	83.04	83.29	82.28	82.84	7,165,560	+0.90(+1.10%)
Sep 27, 2022	82.88	83.65	81.78	81.94	6,852,391	-0.32(-0.39%)
Sep 26, 2022	82.21	82.77	81.42	82.27	9,261,873	-0.57(-0.69%)
Sep 23, 2022	83.43	84.01	82.18	82.84	9,468,639	-0.70(-0.83%)
Sep 22, 2022	80.71	84.15	80.71	83.53	12,916,417	+2.84(+3.53%)
Sep 21, 2022	82.33	82.57	80.68	80.69	7,532,502	-1.40(-1.71%)
Sep 20, 2022	82.16	82.52	81.70	82.09	5,713,797	-0.61(-0.74%)
Sep 19, 2022	82.90	82.99	81.75	82.70	8,116,959	-1.03(-1.23%)
Sep 16, 2022	82.67	83.88	82.48	83.74	15,548,776	+0.93(+1.12%)
Sep 15, 2022	83.19	83.46	82.28	82.81	8,387,521	-0.19(-0.23%)
Sep 14, 2022	83.05	83.66	82.46	83.00	9,888,930	+1.30(+1.59%)
Sep 13, 2022	82.69	82.96	81.54	81.70	8,077,895	-1.78(-2.13%)
Sep 12, 2022	83.45	84.43	83.16	83.48	6,706,793	+0.78(+0.94%)
Sep 09, 2022	82.94	83.49	82.64	82.71	7,900,537	-0.08(-0.09%)
Sep 08, 2022	81.91	82.81	81.56	82.78	8,563,770	+0.52(+0.63%)
Sep 07, 2022	81.97	82.38	80.56	82.26	6,464,667	+0.43(+0.52%)
Sep 06, 2022	81.99	82.64	81.59	81.83	8,706,096	+0.18(+0.22%)
Sep 02, 2022	82.61	83.12	81.32	81.65	7,402,379	-0.87(-1.06%)
Sep 01, 2022	81.10	82.82	80.83	82.53	7,950,314	+1.69(+2.10%)
Aug 31, 2022	82.42	82.51	80.64	80.83	12,251,776	-1.44(-1.75%)
Aug 30, 2022	82.83	82.92	81.99	82.27	7,132,437	-0.67(-0.81%)
Aug 29, 2022	84.12	84.28	82.91	82.94	8,290,061	-1.58(-1.87%)
Aug 26, 2022	85.49	85.93	84.36	84.52	6,014,627	-0.96(-1.12%)
Aug 25, 2022	85.70	85.70	84.34	85.48	6,213,963	+0.25(+0.29%)
Aug 24, 2022	85.41	85.53	84.79	85.23	5,864,447	-0.18(-0.21%)
Aug 23, 2022	86.06	86.16	84.95	85.41	5,500,770	-0.91(-1.05%)
Aug 22, 2022	86.94	87.33	86.18	86.32	7,024,085	-0.87(-1.00%)
Aug 19, 2022	86.69	88.08	86.67	87.19	9,323,637	+0.64(+0.74%)
Aug 18, 2022	86.65	86.96	85.73	86.55	6,453,791	+0.34(+0.40%)
Aug 17, 2022	85.55	87.01	85.51	86.21	6,847,118	+0.43(+0.50%)
Aug 16, 2022	85.19	86.08	85.10	85.78	5,978,969	-0.01(-0.01%)
Aug 15, 2022	86.01	86.02	85.12	85.79	6,694,077	-0.40(-0.46%)
Aug 12, 2022	84.27	86.20	84.23	86.19	13,659,599	+1.98(+2.35%)
Aug 11, 2022	83.15	85.05	82.72	84.21	7,811,220	-0.25(-0.29%)
Aug 10, 2022	85.25	85.35	83.51	84.46	8,596,272	-0.31(-0.37%)
Aug 09, 2022	84.04	85.46	82.20	84.77	13,955,889	+0.98(+1.16%)
Aug 08, 2022	82.67	84.07	82.31	83.79	8,607,411	+1.02(+1.24%)
Aug 05, 2022	81.94	82.89	81.53	82.77	9,294,356	+0.56(+0.68%)
Aug 04, 2022	83.15	83.23	82.04	82.21	8,441,441	-0.76(-0.91%)
Aug 03, 2022	82.62	83.35	82.16	82.97	8,646,380	+0.01(+0.01%)
Aug 02, 2022	84.33	84.84	82.90	82.96	7,859,571	-0.87(-1.04%)