Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	68.97	69.23	68.23	69.12	32,612,396	+0.02(+0.03%)
Nov 29, 2021	70.51	71.51	68.28	69.10	37,050,064	-3.94(-5.39%)
Nov 26, 2021	72.64	73.75	71.15	73.04	19,532,722	-2.88(-3.79%)
Nov 24, 2021	76.40	76.49	75.62	75.92	9,252,611	-0.48(-0.63%)
Nov 23, 2021	75.19	77.13	75.05	76.40	13,147,644	+1.07(+1.42%)
Nov 22, 2021	74.74	75.72	74.31	75.33	11,792,240	+0.87(+1.16%)
Nov 19, 2021	76.00	76.35	74.39	74.46	19,058,796	-2.17(-2.83%)
Nov 18, 2021	75.94	76.71	75.68	76.63	10,657,941	+0.42(+0.54%)
Nov 17, 2021	77.84	78.12	76.20	76.21	11,136,178	-1.39(-1.80%)
Nov 16, 2021	77.20	78.14	76.81	77.61	11,266,119	+0.39(+0.50%)
Nov 15, 2021	77.64	77.67	76.95	77.22	7,688,332	-0.29(-0.37%)
Nov 12, 2021	77.36	77.68	76.63	77.50	8,894,648	-0.02(-0.02%)
Nov 11, 2021	77.43	77.74	77.07	77.52	6,240,883	+0.01(+0.01%)
Nov 10, 2021	76.87	77.52		77.51	10,675,652	+1.74(+2.30%)
Nov 09, 2021	77.15	77.22	75.58	75.77	11,386,903	-0.51(-0.67%)
Nov 08, 2021	74.19	76.47	73.70	76.29	20,215,656	+0.99(+1.31%)
Nov 05, 2021	75.93	77.50	75.06	75.30	40,777,592	-8.24(-9.86%)
Nov 04, 2021	83.38	84.33	82.37	83.54	21,161,482	+1.72(+2.10%)
Nov 03, 2021	81.90	82.49	81.39	81.82	11,794,990	-0.31(-0.38%)
Nov 02, 2021	81.40	83.43	80.72	82.14	15,910,780	+1.09(+1.34%)
Nov 01, 2021	81.24	81.34	80.54	81.05	11,859,576	-0.19(-0.24%)
Oct 29, 2021	79.80	81.62	79.51	81.24	20,244,858	+1.38(+1.73%)
Oct 28, 2021	76.93	80.14	76.73	79.86	31,284,580	+4.62(+6.14%)
Oct 27, 2021	76.10	76.02	75.01	75.23	9,172,728	-0.66(-0.86%)
Oct 26, 2021	75.57			75.89	10,139,676	+0.54(+0.72%)
Oct 25, 2021	74.76	75.40	73.77	75.34	10,146,869	+0.47(+0.63%)
Oct 22, 2021	74.87	75.18	74.62	74.87	8,175,934	-0.02(-0.02%)
Oct 21, 2021	74.84	74.98	74.07	74.89	10,720,473	+0.09(+0.12%)
Oct 20, 2021	73.19	74.97	73.18	74.80	12,444,321	+1.46(+1.99%)
Oct 19, 2021	72.64	73.37	72.07	73.34	16,877,044	+2.16(+3.03%)
Oct 18, 2021	72.65	72.65	71.15	71.18	14,168,051	-1.09(-1.51%)
Oct 15, 2021	72.15	72.95	71.95	72.27	13,945,383	+0.00(+0.00%)
Oct 14, 2021	72.86	73.51	71.96	72.27	15,828,695	-0.57(-0.79%)
Oct 13, 2021	73.43	73.50	72.69	72.84	10,434,246	-0.59(-0.80%)
Oct 12, 2021	73.98	73.98	73.12	73.43	11,899,393	-0.31(-0.43%)
Oct 11, 2021	75.33	74.39	73.69	73.75	12,220,136	-0.65(-0.87%)
Oct 08, 2021	75.35	75.47	74.30	74.39	13,137,517	-1.21(-1.60%)
Oct 07, 2021	75.23	76.28	74.76	75.60	15,375,051	+1.18(+1.59%)
Oct 06, 2021	75.20	75.36	73.95	74.42	19,077,364	-0.87(-1.15%)
Oct 05, 2021	76.38	76.94	75.01	75.29	31,401,822	-1.38(-1.81%)
Oct 04, 2021	77.66	78.02	76.05	76.67	58,026,652	+1.57(+2.09%)
Oct 01, 2021	75.25	77.82	74.39	75.10	111,305,456	+5.80(+8.37%)
Sep 30, 2021	69.73	70.72	69.31	69.30	17,614,184	+0.02(+0.03%)
Sep 29, 2021	67.92	69.85	67.88	69.28	17,399,136	+1.63(+2.41%)
Sep 28, 2021	67.86	68.11	67.04	67.65	12,824,994	-0.04(-0.05%)
Sep 27, 2021	67.82	68.52	67.67	67.69	9,353,860	-0.23(-0.34%)
Sep 24, 2021	67.90	68.86	67.68	67.92	15,948,078	+0.52(+0.77%)
Sep 23, 2021	67.06	68.31	66.96	67.40	13,883,964	+0.93(+1.40%)
Sep 22, 2021	66.74	66.81	66.30	66.47	9,784,934	+0.06(+0.10%)
Sep 21, 2021	66.87	67.06	66.22	66.40	13,001,167	+0.04(+0.06%)
Sep 20, 2021	65.66	67.00	65.62	66.37	17,328,502	+0.23(+0.35%)
Sep 17, 2021	65.68	66.43	65.41	66.14	47,059,144	-0.27(-0.40%)
Sep 16, 2021	67.37	67.37	66.15	66.40	16,059,729	-0.78(-1.15%)
Sep 15, 2021	66.50	67.49	66.32	67.18	13,608,058	+0.65(+0.97%)
Sep 14, 2021	67.40	67.48	66.49	66.53	16,476,593	-0.39(-0.58%)
Sep 13, 2021	67.46	67.52	66.63	66.92	12,294,356	-0.25(-0.37%)
Sep 10, 2021	67.65	67.86	66.87	67.17	12,139,717	-0.34(-0.50%)
Sep 09, 2021	68.76	68.76	67.30	67.51	15,996,821	-1.41(-2.04%)
Sep 08, 2021	69.47	69.47	68.41	68.91	9,013,698	-0.57(-0.82%)
Sep 07, 2021	70.04	70.30	68.74	69.48	15,288,214	-1.17(-1.66%)
Sep 03, 2021	70.65	70.73	70.14	70.65	7,250,551	+0.13(+0.18%)
Sep 02, 2021	69.94	70.54	69.65	70.52	7,173,662	+0.86(+1.23%)