Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	68.48	68.94	67.97	68.81	16,162,773	+0.45(+0.66%)
Nov 27, 2020	68.74	69.06	68.10	68.36	6,292,191	-0.17(-0.25%)
Nov 25, 2020	68.60	68.87	68.13	68.53	6,714,747	-0.07(-0.10%)
Nov 24, 2020	68.50	69.24	68.20	68.60	14,258,519	-0.12(-0.17%)
Nov 23, 2020	69.00	69.47	67.95	68.72	10,574,671	-0.15(-0.21%)
Nov 20, 2020	68.88	69.17	68.25	68.86	9,382,678	+0.05(+0.07%)
Nov 19, 2020	69.14	69.14	67.91	68.81	7,842,309	+0.12(+0.17%)
Nov 18, 2020	69.70	70.16	68.68	68.69	9,672,307	-1.07(-1.53%)
Nov 17, 2020	69.39	70.16	68.83	69.76	10,598,998	+1.13(+1.65%)
Nov 16, 2020	69.69	70.10	68.22	68.63	10,572,954	-0.78(-1.12%)
Nov 13, 2020	68.68	70.06	68.24	69.41	8,578,689	+1.05(+1.54%)
Nov 12, 2020	68.95	69.33	67.65	68.36	8,321,850	-1.03(-1.48%)
Nov 11, 2020	70.02	70.08	68.98	69.39	6,398,029	-0.04(-0.06%)
Nov 10, 2020	70.00	70.22	69.34	69.43	9,577,777	+0.52(+0.76%)
Nov 09, 2020	72.57	72.90	68.78	68.91	12,461,529	+0.12(+0.17%)
Nov 06, 2020	68.01	69.45	68.01	68.79	7,742,455	-0.09(-0.12%)
Nov 05, 2020	70.24	70.96	68.86	68.87	10,340,404	-0.14(-0.20%)
Nov 04, 2020	68.43	70.95	68.08	69.01	16,418,380	+3.17(+4.81%)
Nov 03, 2020	66.31	66.96	65.71	65.84	8,573,693	+0.18(+0.27%)
Nov 02, 2020	65.44	65.79	64.75	65.66	9,080,125	+1.28(+1.99%)
Oct 30, 2020	64.52	64.96	63.29	64.38	12,370,709	-0.58(-0.90%)
Oct 29, 2020	65.16	65.56	63.92	64.96	10,382,246	-0.25(-0.38%)
Oct 28, 2020	65.93	66.54	65.07	65.21	10,021,076	-1.55(-2.32%)
Oct 27, 2020	67.56	68.68	66.76	66.76	13,645,768	-0.73(-1.08%)
Oct 26, 2020	67.91	68.31	66.99	67.49	10,166,248	-0.85(-1.24%)
Oct 23, 2020	67.85	69.01	67.85	68.33	8,148,072	+0.53(+0.78%)
Oct 22, 2020	66.85	68.01	66.85	67.80	6,773,230	+0.98(+1.46%)
Oct 21, 2020	66.99	67.49	66.79	66.83	10,799,157	-0.17(-0.26%)
Oct 20, 2020	67.60	67.60	66.83	67.00	12,420,835	-0.34(-0.51%)
Oct 19, 2020	68.58	68.90	67.05	67.34	9,602,789	-0.99(-1.45%)
Oct 16, 2020	67.88	68.74	67.72	68.33	8,810,469	+0.66(+0.97%)
Oct 15, 2020	68.31	68.43	67.43	67.67	10,202,077	-1.24(-1.80%)
Oct 14, 2020	69.21	69.27	68.54	68.92	10,218,642	-0.17(-0.25%)
Oct 13, 2020	68.74	69.27	68.51	69.09	10,172,890	+0.30(+0.44%)
Oct 12, 2020	68.92	69.09	68.40	68.79	9,224,993	+0.00(+0.00%)
Oct 09, 2020	69.23	69.41	68.52	68.79	6,639,862	-0.10(-0.15%)
Oct 08, 2020	68.81	70.05	68.62	68.89	10,273,804	+0.38(+0.55%)
Oct 07, 2020	68.56	68.78	68.06	68.51	10,975,118	+0.35(+0.51%)
Oct 06, 2020	69.45	69.45	68.07	68.16	11,451,681	-1.38(-1.98%)
Oct 05, 2020	69.53	69.80	69.01	69.54	9,817,721	+0.38(+0.54%)
Oct 02, 2020	69.16	69.97	68.86	69.16	5,858,303	-0.72(-1.03%)
Oct 01, 2020	71.20	71.34	69.55	69.88	9,373,914	-1.12(-1.58%)
Sep 30, 2020	70.41	71.32	70.21	71.00	12,923,934	+0.90(+1.28%)
Sep 29, 2020	70.77	71.17	69.93	70.10	7,516,071	-0.74(-1.04%)
Sep 28, 2020	71.22	71.65	70.67	70.84	6,823,431	-0.15(-0.21%)
Sep 25, 2020	70.32	71.25	70.02	70.99	7,727,852	-0.19(-0.26%)
Sep 24, 2020	70.28	71.46	70.06	71.17	8,744,291	+0.45(+0.63%)
Sep 23, 2020	71.12	71.75	70.69	70.73	7,898,944	-0.27(-0.37%)
Sep 22, 2020	71.13	71.53	70.36	71.00	9,076,759	-0.16(-0.23%)
Sep 21, 2020	72.69	73.05	70.27	71.16	11,644,003	-2.29(-3.12%)
Sep 18, 2020	73.25	73.87	72.71	73.45	13,720,621	+0.15(+0.20%)
Sep 17, 2020	73.03	73.42	72.29	73.31	9,018,794	+0.06(+0.08%)
Sep 16, 2020	72.33	73.70	72.33	73.25	11,571,471	+1.16(+1.62%)
Sep 15, 2020	72.53	72.90	71.60	72.08	12,068,016	+0.04(+0.06%)
Sep 14, 2020	72.07	72.84	71.67	72.04	9,559,849	+0.25(+0.35%)
Sep 11, 2020	71.25	72.13	71.20	71.79	8,052,122	+0.77(+1.09%)
Sep 10, 2020	72.00	72.13	70.77	71.02	7,755,029	-1.11(-1.54%)
Sep 09, 2020	71.19	72.93	71.10	72.13	9,951,070	+1.32(+1.86%)
Sep 08, 2020	73.03	73.03	70.53	70.81	10,212,390	-1.62(-2.24%)
Sep 04, 2020	72.93	73.84	71.60	72.44	10,509,993	-0.21(-0.29%)
Sep 03, 2020	74.52	74.61	72.18	72.65	14,577,493	-1.22(-1.66%)
Sep 02, 2020	71.79	74.11	71.61	73.87	12,992,743	+2.12(+2.96%)