Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.12	68.58	67.62	68.46	16,247,049	+0.45(+0.66%)
Nov 27, 2020	68.38	68.70	67.75	68.00	6,325,000	-0.17(-0.25%)
Nov 25, 2020	68.24	68.51	67.78	68.17	6,749,759	-0.07(-0.10%)
Nov 24, 2020	68.14	68.88	67.84	68.24	14,332,867	-0.12(-0.17%)
Nov 23, 2020	68.64	69.11	67.60	68.36	10,629,809	-0.14(-0.21%)
Nov 20, 2020	68.52	68.81	67.89	68.51	9,431,601	+0.05(+0.07%)
Nov 19, 2020	68.78	68.78	67.55	68.46	7,883,201	+0.12(+0.17%)
Nov 18, 2020	69.34	69.80	68.32	68.34	9,722,740	-1.06(-1.53%)
Nov 17, 2020	69.03	69.79	68.47	69.40	10,654,264	+1.12(+1.65%)
Nov 16, 2020	69.32	69.73	67.87	68.28	10,628,084	-0.77(-1.12%)
Nov 13, 2020	68.33	69.70	67.88	69.05	8,623,420	+1.05(+1.54%)
Nov 12, 2020	68.59	68.97	67.30	68.00	8,365,242	-1.02(-1.48%)
Nov 11, 2020	69.66	69.72	68.63	69.03	6,431,390	-0.04(-0.06%)
Nov 10, 2020	69.64	69.85	68.98	69.07	9,627,717	+0.52(+0.76%)
Nov 09, 2020	72.19	72.53	68.42	68.55	12,526,506	+0.12(+0.17%)
Nov 06, 2020	67.66	69.09	67.66	68.43	7,782,826	-0.09(-0.12%)
Nov 05, 2020	69.88	70.59	68.50	68.52	10,394,321	-0.14(-0.20%)
Nov 04, 2020	68.07	70.58	67.73	68.65	16,503,989	+3.15(+4.81%)
Nov 03, 2020	65.97	66.62	65.36	65.50	8,618,398	+0.18(+0.27%)
Nov 02, 2020	65.10	65.45	64.41	65.32	9,127,470	+1.28(+1.99%)
Oct 30, 2020	64.19	64.62	62.96	64.04	12,435,213	-0.58(-0.90%)
Oct 29, 2020	64.82	65.22	63.58	64.62	10,436,381	-0.25(-0.38%)
Oct 28, 2020	65.59	66.19	64.73	64.87	10,073,328	-1.54(-2.32%)
Oct 27, 2020	67.21	68.32	66.41	66.41	13,716,920	-0.72(-1.08%)
Oct 26, 2020	67.55	67.95	66.64	67.14	10,219,257	-0.84(-1.24%)
Oct 23, 2020	67.49	68.65	67.49	67.98	8,190,558	+0.53(+0.78%)
Oct 22, 2020	66.51	67.66	66.51	67.45	6,808,547	+0.97(+1.46%)
Oct 21, 2020	66.64	67.14	66.45	66.48	10,855,466	-0.17(-0.26%)
Oct 20, 2020	67.25	67.25	66.49	66.65	12,485,600	-0.34(-0.51%)
Oct 19, 2020	68.23	68.54	66.70	66.99	9,652,860	-0.99(-1.45%)
Oct 16, 2020	67.53	68.38	67.37	67.98	8,856,409	+0.66(+0.97%)
Oct 15, 2020	67.95	68.07	67.08	67.32	10,255,273	-1.23(-1.80%)
Oct 14, 2020	68.85	68.92	68.18	68.56	10,271,924	-0.17(-0.25%)
Oct 13, 2020	68.38	68.92	68.16	68.73	10,225,934	+0.30(+0.44%)
Oct 12, 2020	68.56	68.74	68.05	68.43	9,273,095	+0.00(+0.00%)
Oct 09, 2020	68.87	69.05	68.17	68.43	6,674,483	-0.10(-0.15%)
Oct 08, 2020	68.46	69.68	68.26	68.53	10,327,374	+0.37(+0.55%)
Oct 07, 2020	68.20	68.42	67.71	68.16	11,032,345	+0.35(+0.51%)
Oct 06, 2020	69.09	69.09	67.71	67.81	11,511,393	-1.37(-1.98%)
Oct 05, 2020	69.17	69.43	68.65	69.18	9,868,913	+0.37(+0.54%)
Oct 02, 2020	68.80	69.61	68.51	68.80	5,888,849	-0.72(-1.03%)
Oct 01, 2020	70.83	70.97	69.19	69.52	9,422,791	-1.12(-1.58%)
Sep 30, 2020	70.05	70.95	69.84	70.64	12,991,322	+0.89(+1.28%)
Sep 29, 2020	70.41	70.81	69.57	69.74	7,555,261	-0.73(-1.04%)
Sep 28, 2020	70.85	71.27	70.30	70.47	6,859,010	-0.14(-0.20%)
Sep 25, 2020	69.95	70.88	69.66	70.62	7,768,147	-0.19(-0.26%)
Sep 24, 2020	69.91	71.09	69.70	70.81	8,789,886	+0.44(+0.63%)
Sep 23, 2020	70.75	71.38	70.32	70.36	7,940,130	-0.26(-0.37%)
Sep 22, 2020	70.76	71.16	70.00	70.63	9,124,087	-0.16(-0.23%)
Sep 21, 2020	72.31	72.67	69.90	70.79	11,704,718	-2.28(-3.12%)
Sep 18, 2020	72.87	73.49	72.33	73.07	13,792,164	+0.14(+0.20%)
Sep 17, 2020	72.65	73.04	71.91	72.93	9,065,820	+0.06(+0.08%)
Sep 16, 2020	71.96	73.32	71.96	72.87	11,631,807	+1.16(+1.62%)
Sep 15, 2020	72.15	72.53	71.23	71.71	12,130,941	+0.04(+0.06%)
Sep 14, 2020	71.70	72.47	71.30	71.67	9,609,696	+0.22(+0.31%)
Sep 11, 2020	70.90	71.78	70.85	71.44	8,091,412	+0.77(+1.09%)
Sep 10, 2020	71.65	71.78	70.43	70.67	7,792,869	-1.11(-1.54%)
Sep 09, 2020	70.84	72.58	70.75	71.78	9,999,625	+1.31(+1.86%)
Sep 08, 2020	72.68	72.68	70.19	70.47	10,262,220	-1.62(-2.24%)
Sep 04, 2020	72.58	73.48	71.25	72.09	10,561,275	-0.21(-0.29%)
Sep 03, 2020	74.16	74.25	71.83	72.30	14,648,623	-1.22(-1.66%)
Sep 02, 2020	71.44	73.75	71.27	73.51	13,056,140	+2.11(+2.96%)