Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	130.13	131.91	130.13	131.20	7,757,569	+0.48(+0.37%)
Apr 25, 2024	129.69	132.80	128.76	130.72	12,755,150	+3.72(+2.93%)
Apr 24, 2024	126.82	127.59	125.35	127.00	7,126,104	+0.12(+0.09%)
Apr 23, 2024	128.10	128.10	126.74	126.88	7,743,847	-0.06(-0.05%)
Apr 22, 2024	126.71	128.08	126.22	126.94	7,805,966	+1.16(+0.92%)
Apr 19, 2024	125.65	126.12	124.89	125.78	9,403,980	+0.55(+0.44%)
Apr 18, 2024	125.52	125.52	124.50	125.23	5,992,499	-0.14(-0.11%)
Apr 17, 2024	125.67	126.19	124.71	125.37	6,122,925	+0.31(+0.25%)
Apr 16, 2024	126.56	126.80	125.03	125.06	5,587,317	-1.13(-0.90%)
Apr 15, 2024	126.69	127.82	125.87	126.19	6,241,065	+0.45(+0.36%)
Apr 12, 2024	127.04	127.11	125.10	125.74	7,370,000	-0.41(-0.33%)
Apr 11, 2024	126.55	127.14	125.46	126.15	6,193,223	-0.60(-0.47%)
Apr 10, 2024	125.86	127.00	125.05	126.75	5,787,717	+0.04(+0.03%)
Apr 09, 2024	126.58	127.00	125.51	126.71	4,696,700	+0.15(+0.12%)
Apr 08, 2024	127.64	127.92	125.88	126.56	6,305,695	-1.43(-1.12%)
Apr 05, 2024	127.65	128.60	127.00	127.99	5,692,911	+0.33(+0.26%)
Apr 04, 2024	130.83	130.94	127.33	127.66	6,755,231	-2.24(-1.72%)
Apr 03, 2024	130.35	132.30	129.43	129.90	7,740,908	-0.45(-0.35%)
Apr 02, 2024	130.10	130.76	129.28	130.35	6,584,115	-0.64(-0.49%)
Apr 01, 2024	131.68	131.93	130.11	130.99	5,377,623	-0.96(-0.73%)
Mar 28, 2024	132.00	132.17	131.08	131.95	10,201,716	+0.20(+0.15%)
Mar 27, 2024	132.87	133.10	130.11	131.75	16,056,487	+6.23(+4.96%)
Mar 26, 2024	125.78	126.08	124.85	125.52	8,828,449	+0.21(+0.17%)
Mar 25, 2024	124.08	125.58	123.77	125.31	7,605,583	+1.46(+1.18%)
Mar 22, 2024	123.79	124.49	123.22	123.85	7,022,524	+0.23(+0.19%)
Mar 21, 2024	123.69	124.19	123.06	123.62	8,168,801	-0.23(-0.19%)
Mar 20, 2024	121.28	123.91	120.38	123.85	9,793,283	+1.65(+1.35%)
Mar 19, 2024	121.44	122.26	120.43	122.20	11,696,677	+0.76(+0.63%)
Mar 18, 2024	121.85	122.51	121.12	121.44	8,311,849	-0.08(-0.07%)
Mar 15, 2024	119.84	121.94	119.23	121.52	46,477,424	+1.01(+0.84%)
Mar 14, 2024	121.32	121.32	119.66	120.51	10,132,464	-0.88(-0.72%)
Mar 13, 2024	122.38	122.43	120.06	121.39	9,244,356	-0.50(-0.41%)
Mar 12, 2024	122.22	122.43	120.67	121.89	11,695,454	-0.11(-0.09%)
Mar 11, 2024	123.86	123.86	121.07	122.00	7,819,111	-0.73(-0.59%)
Mar 08, 2024	122.45	123.25	121.29	122.72	9,885,013	-0.49(-0.39%)
Mar 07, 2024	122.58	123.75	122.05	123.21	9,039,160	+0.24(+0.19%)
Mar 06, 2024	122.07	123.97	121.74	122.97	8,302,581	+0.91(+0.75%)
Mar 05, 2024	123.89	124.25	121.62	122.06	8,330,322	-1.21(-0.98%)
Mar 04, 2024	123.68	125.74	122.51	123.27	12,786,496	-2.89(-2.29%)
Mar 01, 2024	126.07	127.04	125.62	126.16	6,061,738	-0.19(-0.15%)
Feb 29, 2024	127.29	128.04	126.26	126.35	11,317,201	-1.03(-0.81%)
Feb 28, 2024	128.53	128.58	126.89	127.38	5,733,078	-0.84(-0.65%)
Feb 27, 2024	127.45	128.35	126.99	128.22	4,813,119	+0.19(+0.15%)
Feb 26, 2024	128.56	128.88	127.66	128.03	5,190,987	-0.61(-0.47%)
Feb 23, 2024	128.97	129.42	128.05	128.63	5,210,235	+0.19(+0.15%)
Feb 22, 2024	127.34	128.90	126.84	128.44	6,558,135	+1.13(+0.89%)
Feb 21, 2024	126.64	127.35	126.00	127.31	4,879,948	+0.75(+0.59%)
Feb 20, 2024	127.32	128.47	126.40	126.57	6,992,805	-0.42(-0.33%)
Feb 16, 2024	125.70	127.28	125.38	126.98	6,315,922	+1.24(+0.99%)
Feb 15, 2024	125.18	126.43	125.16	125.74	5,793,206	+0.72(+0.57%)
Feb 14, 2024	124.82	125.24	124.03	125.03	6,670,744	+0.39(+0.31%)
Feb 13, 2024	125.19	126.06	123.69	124.64	7,319,506	+0.09(+0.07%)
Feb 12, 2024	124.21	124.69	123.61	124.55	5,290,793	-0.11(-0.09%)
Feb 09, 2024	125.42	125.89	124.25	124.66	7,941,449	-1.15(-0.92%)
Feb 08, 2024	126.52	126.68	125.15	125.81	6,949,546	-0.86(-0.67%)
Feb 07, 2024	126.10	127.25	125.70	126.67	6,785,272	+0.59(+0.47%)
Feb 06, 2024	125.81	126.72	125.28	126.08	6,192,008	+0.69(+0.55%)
Feb 05, 2024	126.18	126.99	124.91	125.39	8,078,105	-0.23(-0.18%)
Feb 02, 2024	125.91	126.75	125.31	125.61	10,240,193	+0.03(+0.02%)
Feb 01, 2024	122.87	125.63	122.00	125.58	11,722,710	+5.56(+4.64%)
Jan 31, 2024	121.76	122.08	119.74	120.02	10,840,152	-0.87(-0.72%)
Jan 30, 2024	120.52	120.99	119.42	120.89	7,516,717	+0.38(+0.31%)
Jan 29, 2024	120.58	120.70	119.73	120.52	9,196,213	+0.46(+0.38%)
Jan 26, 2024	119.75	120.26	119.32	120.06	8,353,014	+0.69(+0.57%)
Jan 25, 2024	117.91	119.42	117.91	119.37	6,730,443	+1.24(+1.05%)
Jan 24, 2024	118.95	119.19	117.69	118.13	5,896,019	-0.95(-0.80%)
Jan 23, 2024	117.39	119.23	116.53	119.08	6,561,847	+0.41(+0.34%)
Jan 22, 2024	118.29	119.21	118.11	118.68	8,841,660	+0.54(+0.45%)
Jan 19, 2024	117.47	118.27	116.98	118.14	7,653,838	+0.35(+0.30%)
Jan 18, 2024	116.90	117.87	115.89	117.79	10,591,448	+0.41(+0.35%)
Jan 17, 2024	118.43	118.65	116.86	117.39	5,621,950	-0.36(-0.30%)
Jan 16, 2024	117.74	118.59	117.20	117.74	6,875,679	-0.14(-0.12%)
Jan 12, 2024	117.33	117.92	116.91	117.88	6,866,583	+0.20(+0.17%)
Jan 11, 2024	118.05	118.15	116.34	117.68	5,790,370	-0.43(-0.36%)
Jan 10, 2024	117.44	118.42	117.00	118.11	7,112,384	+0.43(+0.36%)
Jan 09, 2024	116.77	119.18	116.47	117.68	8,877,238	+1.04(+0.90%)
Jan 08, 2024	116.85	117.15	115.45	116.64	8,242,970	+0.16(+0.14%)
Jan 05, 2024	116.36	116.70	115.91	116.48	6,905,068	+0.21(+0.18%)
Jan 04, 2024	115.19	116.91	115.13	116.27	11,563,340	+2.23(+1.95%)
Jan 03, 2024	113.55	115.17	113.44	114.05	10,789,237	+1.52(+1.35%)
Jan 02, 2024	108.47	112.61	108.47	112.53	12,025,655	+4.19(+3.87%)
Dec 29, 2023	108.30	108.55	108.10	108.33	5,926,595	+0.25(+0.23%)
Dec 28, 2023	107.62	108.37	107.45	108.08	5,565,608	+0.78(+0.73%)
Dec 27, 2023	106.63	107.39	106.33	107.30	5,422,908	+0.35(+0.32%)
Dec 26, 2023	106.82	107.41	106.54	106.95	4,757,720	-0.07(-0.06%)
Dec 22, 2023	106.47	107.38	106.16	107.02	6,066,938	+1.30(+1.23%)
Dec 21, 2023	105.12	105.94	104.68	105.72	5,958,609	+1.02(+0.98%)
Dec 20, 2023	106.47	106.47	104.58	104.70	8,306,742	-1.12(-1.06%)
Dec 19, 2023	105.38	108.54	104.78	105.82	8,103,409	+0.45(+0.42%)
Dec 18, 2023	105.49	106.53	104.96	105.37	14,800,619	+0.92(+0.89%)
Dec 15, 2023	104.23	105.60	103.60	104.45	26,563,322	-0.77(-0.73%)
Dec 14, 2023	106.01	106.53	104.48	105.21	10,788,979	-0.46(-0.43%)
Dec 13, 2023	102.76	105.67	102.57	105.67	11,135,511	+2.71(+2.64%)
Dec 12, 2023	103.08	103.38	102.03	102.96	8,040,150	-0.01(-0.01%)
Dec 11, 2023	103.44	104.05	102.18	102.97	7,530,995	+0.61(+0.60%)
Dec 08, 2023	102.39	102.61	101.27	102.36	7,632,923	-0.13(-0.12%)
Dec 07, 2023	104.16	104.18	102.33	102.48	9,732,653	-1.73(-1.66%)
Dec 06, 2023	104.82	105.14	104.01	104.21	10,090,502	-0.59(-0.56%)
Dec 05, 2023	103.51	104.97	102.78	104.80	10,935,191	+1.16(+1.11%)
Dec 04, 2023	102.33	103.96	102.33	103.65	10,308,093	+1.58(+1.55%)
Dec 01, 2023	101.47	102.28	101.28	102.07	6,956,980	+0.97(+0.96%)
Nov 30, 2023	99.48	101.30	98.93	101.10	29,698,860	+1.33(+1.33%)
Nov 29, 2023	98.93	99.81	98.46	99.77	10,426,508	+0.94(+0.95%)
Nov 28, 2023	99.95	99.99	98.67	98.83	8,856,972	-1.23(-1.23%)
Nov 27, 2023	100.54	100.78	99.35	100.07	7,456,732	-0.43(-0.43%)
Nov 24, 2023	100.89	101.14	100.08	100.50	3,211,132	+0.19(+0.19%)
Nov 22, 2023	100.83	101.30	99.75	100.31	5,802,151	-0.52(-0.52%)
Nov 21, 2023	101.61	102.24	100.48	100.84	7,504,457	-0.46(-0.46%)
Nov 20, 2023	99.61	101.55	99.53	101.30	7,551,455	+0.92(+0.91%)
Nov 17, 2023	100.63	101.04	99.60	100.38	6,859,332	-0.24(-0.24%)
Nov 16, 2023	100.46	100.69	99.67	100.62	7,996,692	+0.63(+0.63%)
Nov 15, 2023	100.51	100.80	99.37	99.99	7,489,311	-0.81(-0.80%)
Nov 14, 2023	101.28	101.83	100.53	100.80	7,038,800	-0.30(-0.29%)
Nov 13, 2023	99.73	101.17	99.23	101.09	5,986,286	+1.06(+1.06%)
Nov 10, 2023	101.46	101.97	99.25	100.03	7,731,337	-0.98(-0.97%)
Nov 09, 2023	103.30	103.30	100.78	101.00	7,476,634	-1.99(-1.94%)
Nov 08, 2023	102.58	103.76	102.44	103.00	8,263,240	+0.39(+0.38%)
Nov 07, 2023	102.95	103.31	102.33	102.60	6,706,598	-0.33(-0.33%)
Nov 06, 2023	102.68	102.97	101.75	102.94	6,032,806	+0.95(+0.93%)
Nov 03, 2023	101.98	102.85	101.40	101.99	6,087,830	+0.52(+0.52%)
Nov 02, 2023	101.36	101.67	100.28	101.47	5,452,439	+0.00(+0.00%)
Nov 01, 2023	102.16	102.83	101.35	101.47	5,917,477	+0.15(+0.15%)
Oct 31, 2023	101.39	102.16	100.04	101.32	7,625,278	+0.02(+0.02%)
Oct 30, 2023	101.89	103.09	101.23	101.30	7,009,714	-0.14(-0.14%)
Oct 27, 2023	103.90	104.15	100.84	101.44	9,055,641	-2.69(-2.59%)
Oct 26, 2023	101.71	105.78	101.61	104.13	11,489,029	+1.89(+1.85%)
Oct 25, 2023	101.96	103.20	101.57	102.24	7,955,207	+0.59(+0.58%)
Oct 24, 2023	101.93	102.66	101.30	101.64	6,434,432	-0.31(-0.31%)
Oct 23, 2023	101.45	102.75	101.29	101.96	8,608,622	+0.67(+0.66%)
Oct 20, 2023	98.65	101.97	98.65	101.29	12,637,456	+2.21(+2.23%)
Oct 19, 2023	100.28	100.36	97.81	99.08	7,747,108	-1.54(-1.53%)
Oct 18, 2023	102.71	103.06	100.53	100.62	7,233,663	-2.15(-2.09%)
Oct 17, 2023	102.60	103.08	101.76	102.77	5,906,386	+0.03(+0.03%)
Oct 16, 2023	102.80	103.95	102.66	102.74	6,557,428	+0.13(+0.13%)
Oct 13, 2023	102.22	103.11	101.40	102.61	5,866,543	+0.41(+0.41%)
Oct 12, 2023	102.13	102.55	101.55	102.20	5,193,990	+0.13(+0.13%)
Oct 11, 2023	102.60	102.81	101.47	102.07	5,448,420	-0.15(-0.14%)
Oct 10, 2023	102.92	103.06	101.77	102.22	7,274,470	-0.88(-0.85%)
Oct 09, 2023	102.11	103.78	101.92	103.09	5,130,119	+0.61(+0.60%)
Oct 06, 2023	102.33	103.03	101.54	102.48	6,948,408	+0.28(+0.27%)
Oct 05, 2023	100.98	102.31	100.96	102.21	6,535,898	+1.41(+1.40%)
Oct 04, 2023	100.21	101.05	99.97	100.80	6,811,568	+0.39(+0.39%)
Oct 03, 2023	100.86	101.06	99.56	100.40	6,004,780	-0.77(-0.76%)
Oct 02, 2023	101.45	101.45	99.99	101.17	7,176,978	-0.39(-0.39%)
Sep 29, 2023	102.96	103.27	101.33	101.57	7,355,484	-1.33(-1.29%)
Sep 28, 2023	103.16	103.55	102.38	102.90	4,823,734	+0.36(+0.35%)
Sep 27, 2023	104.03	104.10	101.91	102.54	5,712,324	-1.43(-1.38%)
Sep 26, 2023	103.71	105.12	103.70	103.97	5,474,216	-0.44(-0.43%)
Sep 25, 2023	104.62	104.51	103.92	104.42	6,134,714	-0.49(-0.47%)
Sep 22, 2023	105.78	105.78	104.53	104.91	5,095,936	-0.39(-0.37%)
Sep 21, 2023	105.83	106.43	104.99	105.30	5,936,384	-0.57(-0.54%)
Sep 20, 2023	106.75	106.94	105.81	105.87	4,707,106	-0.05(-0.05%)
Sep 19, 2023	106.20	106.72	105.47	105.92	5,897,661	-0.45(-0.43%)
Sep 18, 2023	106.32	106.49	105.41	106.37	3,964,603	+0.30(+0.28%)
Sep 15, 2023	106.67	107.46	105.82	106.07	9,770,401	-0.71(-0.67%)
Sep 14, 2023	106.24	107.05	105.52	106.78	6,966,068	+1.14(+1.08%)
Sep 13, 2023	106.79	107.46	105.50	105.64	6,900,559	-1.19(-1.11%)
Sep 12, 2023	106.24	107.28	105.39	106.83	4,706,468	+0.41(+0.39%)
Sep 11, 2023	107.12	107.24	106.16	106.41	5,173,474	-0.44(-0.41%)
Sep 08, 2023	105.38	106.94	105.38	106.86	6,947,366	+1.09(+1.03%)
Sep 07, 2023	104.76	106.50	104.71	105.77	8,707,705	+1.42(+1.36%)
Sep 06, 2023	104.61	104.85	102.81	104.35	8,088,916	-1.00(-0.95%)
Sep 05, 2023	107.26	107.51	105.33	105.35	6,511,002	-2.28(-2.12%)