Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.33	86.99	85.35	86.44	24,304,796	-0.99(-1.13%)
May 27, 2022	86.67	87.45	86.18	87.43	10,435,931	+0.72(+0.83%)
May 26, 2022	88.52	88.52	85.47	86.70	18,365,388	-1.35(-1.54%)
May 25, 2022	88.63	89.00	87.48	88.06	11,900,153	-0.84(-0.94%)
May 24, 2022	88.52	89.04	87.88	88.89	9,604,301	+0.76(+0.86%)
May 23, 2022	87.90	89.15	87.73	88.13	9,653,209	+0.26(+0.30%)
May 20, 2022	86.83	88.37	86.83	87.87	12,459,901	+1.37(+1.59%)
May 19, 2022	85.71	86.98	85.36	86.50	11,840,143	-0.01(-0.01%)
May 18, 2022	86.94	87.50	86.20	86.51	13,539,017	-0.85(-0.97%)
May 17, 2022	86.70	88.82	85.95	87.35	18,724,362	+0.64(+0.74%)
May 16, 2022	85.28	87.23	85.17	86.71	14,902,931	+1.79(+2.11%)
May 13, 2022	85.19	85.52	83.84	84.92	10,974,737	-0.39(-0.46%)
May 12, 2022	84.39	85.33	82.99	85.31	15,128,175	+1.54(+1.84%)
May 11, 2022	82.11	85.29	82.11	83.77	17,392,712	+1.30(+1.57%)
May 10, 2022	82.77	83.87	81.97	82.48	13,179,783	+0.16(+0.19%)
May 09, 2022	82.18	82.71	81.63	82.32	12,690,234	-0.70(-0.85%)
May 06, 2022	82.41	83.52	82.17	83.02	13,018,154	+0.36(+0.43%)
May 05, 2022	83.05	83.27	81.74	82.66	10,165,708	-0.48(-0.58%)
May 04, 2022	81.31	83.38	81.11	83.14	11,459,267	+1.33(+1.63%)
May 03, 2022	81.71	82.88	81.18	81.81	8,970,628	-0.52(-0.63%)
May 02, 2022	83.33	83.44	81.37	82.33	12,909,217	-0.98(-1.17%)
Apr 29, 2022	83.27	84.54	82.73	83.30	16,997,272	+0.10(+0.12%)
Apr 28, 2022	80.54	83.94	79.84	83.20	22,460,752	+3.92(+4.94%)
Apr 27, 2022	79.18	79.96	78.52	79.28	11,478,469	-0.07(-0.08%)
Apr 26, 2022	80.55	80.96	79.26	79.35	9,591,967	-0.90(-1.12%)
Apr 25, 2022	79.45	80.60	78.46	80.25	11,255,895	+0.80(+1.00%)
Apr 22, 2022	80.64	80.91	79.37	79.45	8,445,109	-1.54(-1.90%)
Apr 21, 2022	81.16	81.93	80.20	80.99	9,116,411	-0.22(-0.27%)
Apr 20, 2022	80.33	81.55	80.29	81.21	9,282,546	+0.63(+0.78%)
Apr 19, 2022	80.75	80.86	79.95	80.58	9,044,053	-0.26(-0.33%)
Apr 18, 2022	81.17	82.14	80.48	80.84	8,512,031	-0.79(-0.97%)
Apr 14, 2022	80.90	82.19	80.22	81.63	23,525,178	+0.73(+0.91%)
Apr 13, 2022	80.59	81.00	79.68	80.90	13,567,506	+0.47(+0.58%)
Apr 12, 2022	80.78	81.29	80.04	80.43	13,353,875	-0.94(-1.15%)
Apr 11, 2022	82.95	84.04	80.94	81.37	15,310,712	-0.99(-1.20%)
Apr 08, 2022	81.38	82.50	81.38	82.35	12,147,169	+0.83(+1.01%)
Apr 07, 2022	80.54	81.82	79.80	81.53	13,951,502	+1.72(+2.15%)
Apr 06, 2022	79.24	80.36	79.01	79.81	14,824,208	+1.17(+1.49%)
Apr 05, 2022	78.58	80.24	78.44	78.63	12,820,635	+0.22(+0.28%)
Apr 04, 2022	78.43	78.79	77.70	78.42	9,624,831	-0.03(-0.04%)
Apr 01, 2022	77.20	78.50	76.68	78.45	10,739,113	+1.38(+1.79%)
Mar 31, 2022	77.86	78.31	76.96	77.07	13,281,729	-0.33(-0.42%)
Mar 30, 2022	76.87	77.68	76.70	77.39	9,929,606	+0.78(+1.02%)
Mar 29, 2022	76.70	76.79	75.84	76.61	7,876,010	+0.34(+0.44%)
Mar 28, 2022	76.43	76.70	75.83	76.28	7,529,066	-0.12(-0.16%)
Mar 25, 2022	75.69	76.44	75.56	76.40	7,586,964	+0.87(+1.16%)
Mar 24, 2022	75.18	75.77	74.88	75.53	8,096,476	+0.64(+0.85%)
Mar 23, 2022	74.48	75.69	74.42	74.89	9,017,817	+0.40(+0.54%)
Mar 22, 2022	74.45	74.93	73.98	74.48	10,693,265	+0.23(+0.30%)
Mar 21, 2022	74.83	75.56	74.12	74.26	11,155,791	-0.05(-0.06%)
Mar 18, 2022	74.37	74.89	73.85	74.30	22,427,154	+0.16(+0.22%)
Mar 17, 2022	73.40	74.55	73.32	74.14	10,943,587	+0.77(+1.05%)
Mar 16, 2022	74.16	74.30	72.93	73.37	11,656,086	-0.49(-0.66%)
Mar 15, 2022	72.96	74.21	72.70	73.86	12,140,191	+0.81(+1.11%)
Mar 14, 2022	73.17	73.83	72.61	73.06	10,737,492	+0.20(+0.27%)
Mar 11, 2022	72.91	74.13	72.80	72.86	10,123,346	+0.34(+0.47%)
Mar 10, 2022	72.27		72.00	72.51	9,636,431	+0.09(+0.13%)
Mar 09, 2022	72.26	72.83	71.73	72.42	10,466,857	+0.78(+1.09%)
Mar 08, 2022	71.92	72.70	71.28	71.64	10,938,624	-0.73(-1.00%)
Mar 07, 2022	71.69	72.89	70.83	72.36	15,045,830	-0.09(-0.13%)
Mar 04, 2022	71.39	72.49	70.77	72.46	13,123,398	+0.63(+0.88%)
Mar 03, 2022	71.47	72.19	71.13	71.82	8,795,437	+0.45(+0.63%)
Mar 02, 2022	71.04	71.89	70.81	71.38	10,415,313	+0.31(+0.43%)