Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.69	67.93	65.73	67.75	15,370,469	+1.41(+2.13%)
May 28, 2020	65.97	67.39	65.89	66.34	14,994,078	+1.25(+1.92%)
May 27, 2020	64.63	65.16	63.79	65.09	14,578,429	+0.24(+0.38%)
May 26, 2020	65.68	65.97	64.55	64.85	21,757,424	+0.75(+1.17%)
May 22, 2020	63.93	64.34	63.85	64.10	7,227,716	-0.15(-0.24%)
May 21, 2020	64.46	64.65	64.01	64.25	10,231,676	-0.29(-0.44%)
May 20, 2020	65.49	65.67	64.36	64.53	12,535,313	-0.55(-0.85%)
May 19, 2020	66.70	66.92	64.92	65.09	12,041,354	-1.82(-2.72%)
May 18, 2020	67.98	67.98	66.50	66.91	14,270,950	-0.05(-0.08%)
May 15, 2020	67.24	67.61	66.16	66.96	10,649,452	-0.23(-0.34%)
May 14, 2020	64.86	67.25	64.85	67.19	12,967,867	+1.81(+2.77%)
May 13, 2020	64.34	66.13	64.27	65.37	12,430,249	+0.59(+0.91%)
May 12, 2020	65.59	66.05	64.73	64.79	10,848,995	-0.60(-0.92%)
May 11, 2020	63.81	65.53	63.72	65.39	12,075,773	+1.27(+1.98%)
May 08, 2020	64.21	64.59	63.76	64.12	9,995,344	+0.67(+1.06%)
May 07, 2020	64.63	64.73	63.31	63.45	14,327,969	-1.28(-1.97%)
May 06, 2020	65.76	66.00	64.69	64.73	14,113,499	-0.75(-1.14%)
May 05, 2020	64.84	66.14	64.43	65.47	8,414,540	+0.97(+1.50%)
May 04, 2020	65.48	65.49	63.97	64.51	10,061,877	-0.68(-1.04%)
May 01, 2020	66.19	66.19	64.57	65.19	10,821,737	-1.40(-2.10%)
Apr 30, 2020	66.99	67.48	66.42	66.59	13,231,143	-1.20(-1.77%)
Apr 29, 2020	68.98	68.98	66.33	67.79	15,558,371	-0.34(-0.51%)
Apr 28, 2020	68.14	69.02	67.29	68.14	23,047,438	-2.35(-3.33%)
Apr 27, 2020	68.18	71.06	67.84	70.49	14,535,466	+2.14(+3.13%)
Apr 24, 2020	68.49	68.91	68.00	68.35	8,739,194	+0.46(+0.68%)
Apr 23, 2020	67.30	68.72	67.29	67.88	9,268,373	+0.76(+1.13%)
Apr 22, 2020	66.47	67.69	66.16	67.13	13,567,547	+1.19(+1.81%)
Apr 21, 2020	68.50	69.08	65.64	65.94	20,323,104	-3.81(-5.46%)
Apr 20, 2020	69.51	70.61	67.78	69.75	13,273,963	-0.30(-0.43%)
Apr 17, 2020	70.46	70.64	69.19	70.05	17,545,586	+0.39(+0.55%)
Apr 16, 2020	69.37	69.94	69.04	69.66	10,389,403	+0.78(+1.13%)
Apr 15, 2020	67.98	69.63	67.61	68.88	12,288,665	-0.65(-0.93%)
Apr 14, 2020	69.10	69.83	67.76	69.53	13,818,961	+1.93(+2.86%)
Apr 13, 2020	68.67	69.22	67.00	67.60	8,761,491	-1.64(-2.36%)
Apr 09, 2020	68.13	69.91	67.30	69.23	15,776,635	+0.73(+1.07%)
Apr 08, 2020	66.46	69.66	65.75	68.50	13,051,048	+2.57(+3.90%)
Apr 07, 2020	68.55	68.80	65.80	65.94	12,116,530	-1.47(-2.18%)
Apr 06, 2020	65.74	67.86	65.38	67.41	16,272,397	+3.41(+5.32%)
Apr 03, 2020	64.02	65.00	63.22	64.00	11,413,413	-0.52(-0.81%)
Apr 02, 2020	63.77	64.73	62.13	64.52	14,601,862	+2.58(+4.16%)
Apr 01, 2020	62.66	63.34	61.26	61.94	13,261,382	-2.64(-4.08%)
Mar 31, 2020	64.00	65.13	63.38	64.58	17,145,104	-0.01(-0.01%)
Mar 30, 2020	61.79	65.12	61.17	64.58	17,966,154	+4.38(+7.28%)
Mar 27, 2020	60.26	61.63	59.80	60.20	14,173,773	-1.51(-2.45%)
Mar 26, 2020	57.19	62.26	57.16	61.71	20,525,222	+4.46(+7.78%)
Mar 25, 2020	57.42	59.07	56.02	57.26	20,816,828	-0.70(-1.20%)
Mar 24, 2020	57.90	58.54	56.39	57.95	22,623,988	+2.22(+3.99%)
Mar 23, 2020	58.98	60.10	54.77	55.73	20,886,740	-4.16(-6.95%)
Mar 20, 2020	58.37	60.85	57.49	59.89	26,234,740	+0.53(+0.89%)
Mar 19, 2020	59.88	61.15	57.84	59.36	21,905,634	-0.76(-1.26%)
Mar 18, 2020	59.97	62.66	57.77	60.12	21,096,576	-2.39(-3.83%)
Mar 17, 2020	60.14	63.85	59.91	62.51	28,130,936	+3.83(+6.52%)
Mar 16, 2020	59.40	63.86	56.33	58.68	23,656,686	-5.73(-8.90%)
Mar 13, 2020	63.97	64.82	60.65	64.42	29,396,502	+2.42(+3.90%)
Mar 12, 2020	61.96	65.00	61.01	62.00	25,969,560	-4.00(-6.06%)
Mar 11, 2020	66.48	66.75	64.98	66.00	16,359,192	-2.31(-3.38%)
Mar 10, 2020	67.02	68.44	64.54	68.30	20,081,816	+2.55(+3.88%)
Mar 09, 2020	64.95	67.22	64.11	65.75	21,704,404	-2.70(-3.94%)
Mar 06, 2020	66.59	68.80	66.15	68.45	16,280,777	+0.52(+0.76%)
Mar 05, 2020	67.89	68.93	67.40	67.94	17,207,380	-1.16(-1.68%)
Mar 04, 2020	67.87	69.18	66.52	69.09	23,173,726	+3.20(+4.85%)
Mar 03, 2020	67.79	68.62	64.88	65.90	19,931,418	-1.87(-2.75%)