Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	68.94	69.19	68.20	69.08	32,627,840	+0.02(+0.03%)
Nov 29, 2021	70.48	71.47	68.24	69.07	37,067,608	-3.94(-5.39%)
Nov 26, 2021	72.61	73.71	71.11	73.00	19,541,972	-2.88(-3.79%)
Nov 24, 2021	76.36	76.45	75.59	75.88	9,256,992	-0.48(-0.63%)
Nov 23, 2021	75.15	77.09	75.01	76.36	13,153,870	+1.07(+1.42%)
Nov 22, 2021	74.70	75.69	74.28	75.29	11,797,824	+0.87(+1.16%)
Nov 19, 2021	75.96	76.31	74.35	74.42	19,067,822	-2.17(-2.83%)
Nov 18, 2021	75.90	76.67	75.64	76.59	10,662,988	+0.42(+0.54%)
Nov 17, 2021	77.81	78.08	76.17	76.18	11,141,452	-1.39(-1.80%)
Nov 16, 2021	77.16	78.10	76.77	77.57	11,271,454	+0.39(+0.50%)
Nov 15, 2021	77.61	77.63	76.92	77.18	7,691,973	-0.29(-0.37%)
Nov 12, 2021	77.32	77.65	76.59	77.47	8,898,861	-0.02(-0.02%)
Nov 11, 2021	77.39	77.71	77.03	77.49	6,243,838	+0.01(+0.01%)
Nov 10, 2021	76.83	77.49		77.48	10,680,707	+1.74(+2.30%)
Nov 09, 2021	77.12	77.18	75.54	75.74	11,392,295	-0.51(-0.67%)
Nov 08, 2021	74.16	76.43	73.67	76.25	20,225,230	+0.99(+1.31%)
Nov 05, 2021	75.89	77.47	75.02	75.26	40,796,904	-8.24(-9.86%)
Nov 04, 2021	83.34	84.29	82.33	83.50	21,171,504	+1.72(+2.10%)
Nov 03, 2021	81.87	82.45	81.35	81.78	11,800,575	-0.31(-0.38%)
Nov 02, 2021	81.36	83.39	80.68	82.10	15,918,315	+1.09(+1.34%)
Nov 01, 2021	81.20	81.30	80.50	81.01	11,865,192	-0.19(-0.24%)
Oct 29, 2021	79.76	81.58	79.47	81.20	20,254,446	+1.38(+1.73%)
Oct 28, 2021	76.90	80.10	76.70	79.82	31,299,396	+4.62(+6.14%)
Oct 27, 2021	76.07	75.98	74.98	75.20	9,177,071	-0.65(-0.86%)
Oct 26, 2021	75.53			75.85	10,144,478	+0.54(+0.72%)
Oct 25, 2021	74.73	75.37	73.73	75.31	10,151,675	+0.47(+0.63%)
Oct 22, 2021	74.84	75.14	74.59	74.84	8,179,806	-0.02(-0.02%)
Oct 21, 2021	74.80	74.94	74.04	74.86	10,725,550	+0.09(+0.12%)
Oct 20, 2021	73.15	74.93	73.14	74.76	12,450,214	+1.46(+1.99%)
Oct 19, 2021	72.61	73.34	72.03	73.31	16,885,036	+2.16(+3.03%)
Oct 18, 2021	72.62	72.62	71.11	71.15	14,174,760	-1.09(-1.51%)
Oct 15, 2021	72.12	72.91	71.92	72.24	13,951,987	+0.00(+0.00%)
Oct 14, 2021	72.83	73.47	71.92	72.24	15,836,190	-0.57(-0.79%)
Oct 13, 2021	73.40	73.46	72.65	72.81	10,439,187	-0.59(-0.80%)
Oct 12, 2021	73.94	73.94	73.08	73.40	11,905,028	-0.31(-0.43%)
Oct 11, 2021	75.29	74.36	73.66	73.71	12,225,923	-0.65(-0.87%)
Oct 08, 2021	75.32	75.44	74.26	74.36	13,143,738	-1.21(-1.60%)
Oct 07, 2021	75.20	76.24	74.73	75.57	15,382,331	+1.18(+1.59%)
Oct 06, 2021	75.16	75.33	73.92	74.39	19,086,398	-0.87(-1.15%)
Oct 05, 2021	76.34	76.90	74.98	75.25	31,416,692	-1.38(-1.81%)
Oct 04, 2021	77.62	77.98	76.01	76.64	58,054,128	+1.57(+2.09%)
Oct 01, 2021	75.22	77.78	74.36	75.07	111,358,160	+5.80(+8.37%)
Sep 30, 2021	69.70	70.69	69.28	69.27	17,622,526	+0.02(+0.03%)
Sep 29, 2021	67.89	69.81	67.85	69.25	17,407,376	+1.63(+2.41%)
Sep 28, 2021	67.83	68.08	67.01	67.62	12,831,067	-0.04(-0.05%)
Sep 27, 2021	67.79	68.49	67.64	67.65	9,358,290	-0.23(-0.34%)
Sep 24, 2021	67.87	68.83	67.65	67.89	15,955,630	+0.52(+0.77%)
Sep 23, 2021	67.03	68.28	66.93	67.37	13,890,539	+0.93(+1.40%)
Sep 22, 2021	66.70	66.78	66.27	66.44	9,789,568	+0.06(+0.10%)
Sep 21, 2021	66.84	67.03	66.19	66.37	13,007,323	+0.04(+0.06%)
Sep 20, 2021	65.63	66.97	65.59	66.34	17,336,708	+0.23(+0.35%)
Sep 17, 2021	65.65	66.40	65.38	66.11	47,081,428	-0.27(-0.40%)
Sep 16, 2021	67.34	67.34	66.11	66.37	16,067,334	-0.77(-1.15%)
Sep 15, 2021	66.46	67.46	66.29	67.15	13,614,502	+0.65(+0.97%)
Sep 14, 2021	67.37	67.45	66.46	66.50	16,484,396	-0.39(-0.58%)
Sep 13, 2021	67.43	67.48	66.60	66.89	12,300,176	-0.25(-0.37%)
Sep 10, 2021	67.62	67.83	66.83	67.14	12,145,464	-0.34(-0.50%)
Sep 09, 2021	68.73	68.73	67.27	67.47	16,004,394	-1.41(-2.04%)
Sep 08, 2021	69.44	69.44	68.38	68.88	9,017,966	-0.57(-0.82%)
Sep 07, 2021	70.01	70.26	68.71	69.45	15,295,452	-1.17(-1.66%)
Sep 03, 2021	70.62	70.70	70.10	70.62	7,253,984	+0.13(+0.18%)
Sep 02, 2021	69.91	70.51	69.62	70.49	7,177,058	+0.86(+1.23%)