Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.07	68.53	67.57	68.40	16,259,466	+0.45(+0.66%)
Nov 27, 2020	68.33	68.65	67.70	67.95	6,329,833	-0.17(-0.25%)
Nov 25, 2020	68.19	68.46	67.73	68.12	6,754,917	-0.07(-0.10%)
Nov 24, 2020	68.09	68.83	67.79	68.19	14,343,820	-0.12(-0.17%)
Nov 23, 2020	68.59	69.06	67.54	68.31	10,637,933	-0.14(-0.21%)
Nov 20, 2020	68.47	68.76	67.84	68.45	9,438,809	+0.05(+0.07%)
Nov 19, 2020	68.73	68.73	67.50	68.40	7,889,225	+0.12(+0.17%)
Nov 18, 2020	69.29	69.75	68.27	68.28	9,730,171	-1.06(-1.53%)
Nov 17, 2020	68.97	69.74	68.42	69.35	10,662,406	+1.12(+1.65%)
Nov 16, 2020	69.27	69.68	67.82	68.22	10,636,207	-0.77(-1.12%)
Nov 13, 2020	68.28	69.65	67.83	69.00	8,630,010	+1.05(+1.54%)
Nov 12, 2020	68.54	68.92	67.25	67.95	8,371,635	-1.02(-1.48%)
Nov 11, 2020	69.60	69.66	68.57	68.97	6,436,305	-0.04(-0.06%)
Nov 10, 2020	69.59	69.80	68.93	69.02	9,635,075	+0.52(+0.76%)
Nov 09, 2020	72.14	72.47	68.37	68.50	12,536,079	+0.12(+0.17%)
Nov 06, 2020	67.60	69.04	67.60	68.38	7,788,774	-0.09(-0.12%)
Nov 05, 2020	69.82	70.54	68.45	68.46	10,402,265	-0.14(-0.20%)
Nov 04, 2020	68.02	70.53	67.68	68.60	16,516,602	+3.15(+4.81%)
Nov 03, 2020	65.92	66.57	65.31	65.45	8,624,985	+0.18(+0.27%)
Nov 02, 2020	65.05	65.40	64.36	65.27	9,134,446	+1.28(+1.99%)
Oct 30, 2020	64.14	64.57	62.91	64.00	12,444,716	-0.58(-0.90%)
Oct 29, 2020	64.77	65.17	63.54	64.57	10,444,357	-0.25(-0.38%)
Oct 28, 2020	65.54	66.14	64.68	64.82	10,081,026	-1.54(-2.32%)
Oct 27, 2020	67.16	68.27	66.36	66.36	13,727,403	-0.72(-1.08%)
Oct 26, 2020	67.50	67.90	66.59	67.08	10,227,067	-0.84(-1.24%)
Oct 23, 2020	67.44	68.60	67.44	67.93	8,196,817	+0.53(+0.78%)
Oct 22, 2020	66.45	67.60	66.45	67.40	6,813,751	+0.97(+1.46%)
Oct 21, 2020	66.59	67.09	66.39	66.43	10,863,762	-0.17(-0.26%)
Oct 20, 2020	67.19	67.19	66.44	66.60	12,495,142	-0.34(-0.51%)
Oct 19, 2020	68.17	68.49	66.65	66.94	9,660,237	-0.99(-1.45%)
Oct 16, 2020	67.48	68.33	67.31	67.93	8,863,177	+0.66(+0.97%)
Oct 15, 2020	67.90	68.02	67.03	67.27	10,263,111	-1.23(-1.80%)
Oct 14, 2020	68.79	68.86	68.13	68.51	10,279,775	-0.17(-0.25%)
Oct 13, 2020	68.33	68.86	68.11	68.68	10,233,749	+0.30(+0.44%)
Oct 12, 2020	68.51	68.68	67.99	68.38	9,280,181	+0.00(+0.00%)
Oct 09, 2020	68.82	68.99	68.11	68.38	6,679,584	-0.10(-0.15%)
Oct 08, 2020	68.40	69.63	68.21	68.48	10,335,267	+0.37(+0.55%)
Oct 07, 2020	68.15	68.37	67.65	68.11	11,040,777	+0.35(+0.51%)
Oct 06, 2020	69.03	69.04	67.66	67.76	11,520,190	-1.37(-1.98%)
Oct 05, 2020	69.12	69.38	68.60	69.13	9,876,455	+0.37(+0.54%)
Oct 02, 2020	68.75	69.55	68.45	68.75	5,893,350	-0.71(-1.03%)
Oct 01, 2020	70.78	70.91	69.13	69.47	9,429,993	-1.11(-1.58%)
Sep 30, 2020	69.99	70.90	69.79	70.58	13,001,250	+0.89(+1.28%)
Sep 29, 2020	70.35	70.75	69.52	69.69	7,561,035	-0.73(-1.04%)
Sep 28, 2020	70.79	71.22	70.25	70.42	6,864,252	-0.14(-0.20%)
Sep 25, 2020	69.90	70.83	69.60	70.56	7,774,084	-0.19(-0.26%)
Sep 24, 2020	69.86	71.03	69.65	70.75	8,796,604	+0.44(+0.63%)
Sep 23, 2020	70.70	71.32	70.27	70.31	7,946,199	-0.26(-0.37%)
Sep 22, 2020	70.71	71.11	69.94	70.57	9,131,060	-0.16(-0.23%)
Sep 21, 2020	72.26	72.62	69.85	70.73	11,713,663	-2.28(-3.12%)
Sep 18, 2020	72.81	73.43	72.27	73.02	13,802,704	+0.14(+0.20%)
Sep 17, 2020	72.60	72.98	71.86	72.87	9,072,748	+0.06(+0.08%)
Sep 16, 2020	71.90	73.26	71.90	72.81	11,640,697	+1.16(+1.62%)
Sep 15, 2020	72.10	72.47	71.18	71.65	12,140,212	+0.04(+0.06%)
Sep 14, 2020	71.64	72.41	71.25	71.61	9,617,040	+0.25(+0.35%)
Sep 11, 2020	70.82	71.70	70.77	71.36	8,100,294	+0.77(+1.09%)
Sep 10, 2020	71.58	71.70	70.35	70.60	7,801,423	-1.11(-1.54%)
Sep 09, 2020	70.76	72.50	70.67	71.70	10,010,602	+1.31(+1.86%)
Sep 08, 2020	72.60	72.60	70.11	70.39	10,273,485	-1.61(-2.24%)
Sep 04, 2020	72.50	73.40	71.17	72.01	10,572,868	-0.21(-0.29%)
Sep 03, 2020	74.08	74.17	71.75	72.22	14,664,702	-1.22(-1.66%)
Sep 02, 2020	71.36	73.67	71.19	73.43	13,070,471	+2.11(+2.96%)