Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.59	67.83	65.63	67.65	15,392,942	+1.41(+2.13%)
May 28, 2020	65.87	67.29	65.80	66.24	15,016,001	+1.25(+1.92%)
May 27, 2020	64.53	65.07	63.69	64.99	14,599,743	+0.24(+0.38%)
May 26, 2020	65.59	65.87	64.46	64.75	21,789,234	+0.75(+1.17%)
May 22, 2020	63.84	64.25	63.75	64.00	7,238,283	-0.15(-0.24%)
May 21, 2020	64.36	64.56	63.92	64.16	10,246,636	-0.28(-0.44%)
May 20, 2020	65.40	65.57	64.26	64.44	12,553,641	-0.55(-0.85%)
May 19, 2020	66.60	66.82	64.83	64.99	12,058,959	-1.82(-2.72%)
May 18, 2020	67.88	67.88	66.40	66.81	14,291,815	-0.05(-0.08%)
May 15, 2020	67.14	67.51	66.07	66.86	10,665,023	-0.23(-0.34%)
May 14, 2020	64.77	67.16	64.75	67.09	12,986,827	+1.81(+2.77%)
May 13, 2020	64.25	66.03	64.18	65.28	12,448,423	+0.59(+0.91%)
May 12, 2020	65.50	65.96	64.63	64.69	10,864,857	-0.60(-0.92%)
May 11, 2020	63.72	65.43	63.63	65.30	12,093,428	+1.27(+1.98%)
May 08, 2020	64.11	64.50	63.67	64.03	10,009,958	+0.67(+1.06%)
May 07, 2020	64.53	64.63	63.22	63.36	14,348,918	-1.27(-1.97%)
May 06, 2020	65.66	65.91	64.60	64.63	14,134,135	-0.75(-1.14%)
May 05, 2020	64.74	66.04	64.34	65.38	8,426,843	+0.96(+1.50%)
May 04, 2020	65.39	65.40	63.88	64.42	10,076,589	-0.68(-1.04%)
May 01, 2020	66.09	66.09	64.47	65.09	10,837,559	-1.40(-2.10%)
Apr 30, 2020	66.90	67.38	66.33	66.49	13,250,488	-1.20(-1.77%)
Apr 29, 2020	68.88	68.88	66.23	67.69	15,581,118	-0.34(-0.51%)
Apr 28, 2020	68.04	68.92	67.19	68.04	23,081,134	-2.35(-3.33%)
Apr 27, 2020	68.08	70.96	67.74	70.38	14,556,718	+2.14(+3.13%)
Apr 24, 2020	68.39	68.81	67.90	68.25	8,751,972	+0.46(+0.68%)
Apr 23, 2020	67.21	68.62	67.19	67.78	9,281,924	+0.75(+1.13%)
Apr 22, 2020	66.38	67.59	66.07	67.03	13,587,384	+1.19(+1.81%)
Apr 21, 2020	68.40	68.97	65.55	65.84	20,352,818	-3.80(-5.46%)
Apr 20, 2020	69.41	70.51	67.68	69.64	13,293,371	-0.30(-0.43%)
Apr 17, 2020	70.36	70.53	69.09	69.95	17,571,240	+0.39(+0.55%)
Apr 16, 2020	69.27	69.84	68.94	69.56	10,404,593	+0.78(+1.13%)
Apr 15, 2020	67.88	69.53	67.52	68.78	12,306,632	-0.65(-0.93%)
Apr 14, 2020	69.00	69.73	67.66	69.43	13,839,166	+1.93(+2.86%)
Apr 13, 2020	68.57	69.12	66.90	67.50	8,774,301	-1.63(-2.36%)
Apr 09, 2020	68.03	69.80	67.20	69.13	15,799,702	+0.73(+1.07%)
Apr 08, 2020	66.36	69.56	65.66	68.40	13,070,130	+2.56(+3.90%)
Apr 07, 2020	68.45	68.70	65.71	65.84	12,134,245	-1.47(-2.18%)
Apr 06, 2020	65.65	67.76	65.29	67.31	16,296,189	+3.40(+5.32%)
Apr 03, 2020	63.93	64.90	63.12	63.90	11,430,100	-0.52(-0.81%)
Apr 02, 2020	63.68	64.63	62.04	64.42	14,623,211	+2.57(+4.16%)
Apr 01, 2020	62.57	63.25	61.17	61.85	13,280,772	-2.63(-4.08%)
Mar 31, 2020	63.90	65.04	63.29	64.48	17,170,172	-0.01(-0.01%)
Mar 30, 2020	61.70	65.03	61.08	64.49	17,992,422	+4.37(+7.28%)
Mar 27, 2020	60.17	61.54	59.71	60.12	14,194,496	-1.51(-2.45%)
Mar 26, 2020	57.11	62.17	57.07	61.62	20,555,232	+4.45(+7.78%)
Mar 25, 2020	57.33	58.98	55.94	57.17	20,847,264	-0.70(-1.20%)
Mar 24, 2020	57.82	58.46	56.31	57.87	22,657,066	+2.22(+3.99%)
Mar 23, 2020	58.89	60.02	54.69	55.65	20,917,278	-4.16(-6.95%)
Mar 20, 2020	58.29	60.76	57.41	59.81	26,273,098	+0.53(+0.89%)
Mar 19, 2020	59.80	61.06	57.75	59.28	21,937,662	-0.75(-1.26%)
Mar 18, 2020	59.88	62.57	57.69	60.03	21,127,422	-2.39(-3.83%)
Mar 17, 2020	60.05	63.75	59.82	62.42	28,172,066	+3.82(+6.52%)
Mar 16, 2020	59.31	63.77	56.25	58.60	23,691,276	-5.72(-8.90%)
Mar 13, 2020	63.88	64.73	60.56	64.32	29,439,482	+2.44(+3.94%)
Mar 12, 2020	61.84	64.88	60.90	61.88	26,017,378	-3.99(-6.06%)
Mar 11, 2020	66.36	66.63	64.86	65.87	16,389,314	-2.30(-3.38%)
Mar 10, 2020	66.90	68.31	64.42	68.18	20,118,794	+2.54(+3.88%)
Mar 09, 2020	64.83	67.10	64.00	65.63	21,744,368	-2.69(-3.94%)
Mar 06, 2020	66.47	68.68	66.02	68.33	16,310,755	+0.52(+0.76%)
Mar 05, 2020	67.77	68.80	67.28	67.81	17,239,064	-1.16(-1.68%)
Mar 04, 2020	67.74	69.05	66.40	68.97	23,216,396	+3.19(+4.85%)
Mar 03, 2020	67.66	68.49	64.76	65.77	19,968,118	-1.86(-2.75%)