Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.04	68.50	67.54	68.37	16,267,168	+0.45(+0.66%)
Nov 27, 2020	68.29	68.62	67.66	67.92	6,332,832	-0.17(-0.25%)
Nov 25, 2020	68.16	68.43	67.69	68.09	6,758,117	-0.07(-0.10%)
Nov 24, 2020	68.06	68.80	67.76	68.16	14,350,615	-0.12(-0.17%)
Nov 23, 2020	68.56	69.03	67.51	68.28	10,642,972	-0.14(-0.21%)
Nov 20, 2020	68.44	68.73	67.81	68.42	9,443,280	+0.05(+0.07%)
Nov 19, 2020	68.69	68.69	67.47	68.37	7,892,963	+0.12(+0.17%)
Nov 18, 2020	69.26	69.71	68.23	68.25	9,734,780	-1.06(-1.53%)
Nov 17, 2020	68.94	69.71	68.39	69.31	10,667,457	+1.12(+1.65%)
Nov 16, 2020	69.24	69.65	67.78	68.19	10,641,245	-0.77(-1.12%)
Nov 13, 2020	68.24	69.61	67.80	68.97	8,634,098	+1.05(+1.54%)
Nov 12, 2020	68.51	68.89	67.21	67.92	8,375,601	-1.02(-1.48%)
Nov 11, 2020	69.57	69.63	68.54	68.94	6,439,354	-0.04(-0.06%)
Nov 10, 2020	69.55	69.77	68.90	68.98	9,639,639	+0.52(+0.76%)
Nov 09, 2020	72.10	72.44	68.34	68.46	12,542,018	+0.12(+0.17%)
Nov 06, 2020	67.57	69.01	67.57	68.35	7,792,464	-0.09(-0.12%)
Nov 05, 2020	69.79	70.51	68.41	68.43	10,407,192	-0.14(-0.20%)
Nov 04, 2020	67.99	70.50	67.65	68.57	16,524,426	+3.15(+4.81%)
Nov 03, 2020	65.89	66.53	65.28	65.42	8,629,070	+0.18(+0.27%)
Nov 02, 2020	65.02	65.37	64.33	65.24	9,138,773	+1.28(+1.99%)
Oct 30, 2020	64.11	64.54	62.89	63.97	12,450,611	-0.58(-0.90%)
Oct 29, 2020	64.74	65.14	63.51	64.54	10,449,305	-0.25(-0.38%)
Oct 28, 2020	65.50	66.11	64.65	64.79	10,085,802	-1.54(-2.32%)
Oct 27, 2020	67.13	68.23	66.33	66.33	13,733,906	-0.72(-1.08%)
Oct 26, 2020	67.47	67.87	66.56	67.05	10,231,912	-0.84(-1.24%)
Oct 23, 2020	67.41	68.57	67.41	67.89	8,200,700	+0.53(+0.78%)
Oct 22, 2020	66.42	67.57	66.42	67.37	6,816,978	+0.97(+1.46%)
Oct 21, 2020	66.56	67.06	66.36	66.40	10,868,908	-0.17(-0.26%)
Oct 20, 2020	67.16	67.16	66.41	66.57	12,501,061	-0.34(-0.51%)
Oct 19, 2020	68.14	68.46	66.62	66.91	9,664,813	-0.99(-1.45%)
Oct 16, 2020	67.44	68.29	67.28	67.89	8,867,376	+0.65(+0.97%)
Oct 15, 2020	67.87	67.99	67.00	67.24	10,267,972	-1.23(-1.80%)
Oct 14, 2020	68.76	68.83	68.10	68.47	10,284,644	-0.17(-0.25%)
Oct 13, 2020	68.29	68.83	68.07	68.64	10,238,596	+0.30(+0.44%)
Oct 12, 2020	68.47	68.65	67.96	68.35	9,284,577	+0.00(+0.00%)
Oct 09, 2020	68.79	68.96	68.08	68.35	6,682,748	-0.10(-0.15%)
Oct 08, 2020	68.37	69.60	68.18	68.45	10,340,163	+0.37(+0.55%)
Oct 07, 2020	68.12	68.34	67.62	68.07	11,046,006	+0.35(+0.51%)
Oct 06, 2020	69.00	69.01	67.63	67.72	11,525,647	-1.37(-1.98%)
Oct 05, 2020	69.09	69.35	68.57	69.09	9,881,133	+0.37(+0.54%)
Oct 02, 2020	68.72	69.52	68.42	68.72	5,896,142	-0.71(-1.03%)
Oct 01, 2020	70.74	70.88	69.10	69.43	9,434,459	-1.11(-1.58%)
Sep 30, 2020	69.96	70.86	69.76	70.55	13,007,409	+0.89(+1.28%)
Sep 29, 2020	70.32	70.72	69.48	69.66	7,564,617	-0.73(-1.04%)
Sep 28, 2020	70.76	71.19	70.22	70.39	6,867,503	-0.14(-0.21%)
Sep 25, 2020	69.87	70.79	69.57	70.53	7,777,766	-0.19(-0.26%)
Sep 24, 2020	69.83	71.00	69.61	70.72	8,800,771	+0.44(+0.63%)
Sep 23, 2020	70.67	71.29	70.23	70.28	7,949,963	-0.26(-0.37%)
Sep 22, 2020	70.68	71.08	69.91	70.54	9,135,385	-0.16(-0.23%)
Sep 21, 2020	72.22	72.58	69.82	70.70	11,719,211	-2.28(-3.12%)
Sep 18, 2020	72.78	73.40	72.24	72.98	13,809,242	+0.14(+0.20%)
Sep 17, 2020	72.56	72.95	71.82	72.84	9,077,046	+0.06(+0.08%)
Sep 16, 2020	71.87	73.23	71.87	72.78	11,646,211	+1.16(+1.62%)
Sep 15, 2020	72.06	72.44	71.14	71.62	12,145,963	+0.04(+0.06%)
Sep 14, 2020	71.61	72.38	71.21	71.58	9,621,595	+0.25(+0.35%)
Sep 11, 2020	70.79	71.67	70.74	71.33	8,104,129	+0.77(+1.09%)
Sep 10, 2020	71.54	71.67	70.32	70.56	7,805,117	-1.11(-1.54%)
Sep 09, 2020	70.73	72.46	70.64	71.67	10,015,341	+1.31(+1.86%)
Sep 08, 2020	72.56	72.56	70.08	70.36	10,278,349	-1.61(-2.24%)
Sep 04, 2020	72.46	73.37	71.14	71.97	10,577,874	-0.21(-0.29%)
Sep 03, 2020	74.04	74.13	71.72	72.18	14,671,645	-1.22(-1.66%)
Sep 02, 2020	71.33	73.64	71.15	73.40	13,076,660	+2.11(+2.96%)