Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	80.24	82.07	79.94	81.69	20,133,994	+1.39(+1.73%)
Oct 28, 2021	77.36	80.58	77.16	80.30	31,113,262	+4.65(+6.14%)
Oct 27, 2021	76.52	76.44	75.43	75.65	9,122,496	-0.66(-0.86%)
Oct 26, 2021	75.98			76.31	10,084,150	+0.55(+0.72%)
Oct 25, 2021	75.17	75.82	74.17	75.76	10,091,304	+0.47(+0.63%)
Oct 22, 2021	75.29	75.59	75.04	75.29	8,131,161	-0.02(-0.02%)
Oct 21, 2021	75.25	75.39	74.48	75.30	10,661,766	+0.09(+0.12%)
Oct 20, 2021	73.59	75.38	73.58	75.21	12,376,174	+1.47(+1.99%)
Oct 19, 2021	73.04	73.77	72.47	73.75	16,784,624	+2.17(+3.03%)
Oct 18, 2021	73.05	73.05	71.54	71.58	14,090,464	-1.09(-1.51%)
Oct 15, 2021	72.55	73.35	72.35	72.67	13,869,016	+0.00(+0.00%)
Oct 14, 2021	73.26	73.91	72.35	72.67	15,742,014	-0.58(-0.79%)
Oct 13, 2021	73.84	73.90	73.09	73.25	10,377,106	-0.59(-0.80%)
Oct 12, 2021	74.39	74.39	73.52	73.84	11,834,230	-0.32(-0.43%)
Oct 11, 2021	75.74	74.80	74.10	74.15	12,153,217	-0.65(-0.87%)
Oct 08, 2021	75.77	75.89	74.71	74.80	13,065,574	-1.22(-1.60%)
Oct 07, 2021	75.65	76.70	75.17	76.02	15,290,854	+1.19(+1.59%)
Oct 06, 2021	75.61	75.78	74.36	74.83	18,972,894	-0.87(-1.15%)
Oct 05, 2021	76.80	77.36	75.43	75.70	31,229,860	-1.39(-1.81%)
Oct 04, 2021	78.09	78.45	76.46	77.10	57,708,888	+1.58(+2.09%)
Oct 01, 2021	75.67	78.25	74.80	75.52	110,695,928	+5.84(+8.37%)
Sep 30, 2021	70.12	71.11	69.69	69.68	17,517,726	+0.02(+0.03%)
Sep 29, 2021	68.29	70.23	68.26	69.66	17,303,856	+1.64(+2.41%)
Sep 28, 2021	68.24	68.49	67.41	68.02	12,754,762	-0.04(-0.05%)
Sep 27, 2021	68.20	68.90	68.04	68.06	9,302,637	-0.23(-0.34%)
Sep 24, 2021	68.27	69.24	68.05	68.29	15,860,743	+0.52(+0.77%)
Sep 23, 2021	67.43	68.69	67.33	67.77	13,807,933	+0.94(+1.40%)
Sep 22, 2021	67.10	67.18	66.67	66.83	9,731,350	+0.06(+0.10%)
Sep 21, 2021	67.24	67.43	66.58	66.77	12,929,970	+0.04(+0.06%)
Sep 20, 2021	66.02	67.37	65.98	66.73	17,233,608	+0.23(+0.35%)
Sep 17, 2021	66.05	66.80	65.77	66.50	46,801,440	-0.27(-0.40%)
Sep 16, 2021	67.74	67.74	66.51	66.77	15,971,783	-0.78(-1.15%)
Sep 15, 2021	66.86	67.86	66.69	67.55	13,533,538	+0.65(+0.97%)
Sep 14, 2021	67.77	67.86	66.85	66.90	16,386,365	-0.39(-0.58%)
Sep 13, 2021	67.83	67.89	67.00	67.29	12,227,029	-0.25(-0.37%)
Sep 10, 2021	68.02	68.24	67.23	67.54	12,073,237	-0.34(-0.50%)
Sep 09, 2021	69.14	69.14	67.68	67.88	15,909,219	-1.42(-2.04%)
Sep 08, 2021	69.85	69.85	68.79	69.29	8,964,337	-0.57(-0.82%)
Sep 07, 2021	70.42	70.68	69.12	69.86	15,204,492	-1.18(-1.66%)
Sep 03, 2021	71.04	71.12	70.52	71.04	7,210,846	+0.13(+0.18%)
Sep 02, 2021	70.32	70.93	70.04	70.91	7,134,377	+0.86(+1.23%)
Sep 01, 2021	70.08	70.62	69.73	70.05	9,990,610	-0.10(-0.14%)
Aug 31, 2021	70.61	70.89	69.91	70.15	11,902,571	-0.19(-0.27%)
Aug 30, 2021	70.16	70.65	70.08	70.34	7,981,671	+0.18(+0.26%)
Aug 27, 2021	70.63	70.77	70.03	70.16	6,536,181	-0.25(-0.35%)
Aug 26, 2021	70.90	71.10	70.35	70.41	7,221,607	-0.46(-0.65%)
Aug 25, 2021	71.55	71.55	70.25	70.87	7,744,038	-0.60(-0.84%)
Aug 24, 2021	71.97	71.97	71.30	71.46	9,988,339	-0.61(-0.84%)
Aug 23, 2021	72.74	72.85	72.03	72.07	7,060,583	-0.28(-0.38%)
Aug 20, 2021	72.21	72.82	71.93	72.35	6,834,360	+0.20(+0.28%)
Aug 19, 2021	71.45	72.77	71.45	72.14	9,641,743	+0.62(+0.86%)
Aug 18, 2021	72.53	72.70	71.49	71.53	8,111,867	-0.96(-1.32%)
Aug 17, 2021	71.63	72.70	71.56	72.48	11,212,390	+0.83(+1.15%)
Aug 16, 2021	70.55	71.73	70.47	71.66	10,191,391	+1.11(+1.58%)
Aug 13, 2021	70.21	70.59	70.08	70.54	7,406,652	+0.63(+0.89%)
Aug 12, 2021	69.07	69.94	69.02	69.92	6,609,797	+0.76(+1.10%)
Aug 11, 2021	69.50	69.67	69.09	69.16	7,560,650	+0.02(+0.03%)
Aug 10, 2021	69.10	69.29	68.79	69.14	12,226,090	-0.12(-0.17%)
Aug 09, 2021	69.74	70.08	68.96	69.26	8,554,254	-0.11(-0.16%)
Aug 06, 2021	69.53	69.57	68.96	69.37	9,429,766	-0.14(-0.20%)
Aug 05, 2021	69.44	69.60	68.92	69.51	9,463,031	+0.10(+0.15%)
Aug 04, 2021	70.33	70.33	69.39	69.40	11,846,242	-0.86(-1.22%)
Aug 03, 2021	70.21	70.63	70.06	70.26	10,823,070	+0.21(+0.30%)