Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2024	127.10	130.43	127.07	130.38	6,713,482	+2.81(+2.20%)
May 06, 2024	127.18	127.73	126.76	127.57	6,551,961	+0.06(+0.05%)
May 03, 2024	128.01	128.48	127.18	127.51	6,221,953	-0.75(-0.58%)
May 02, 2024	129.06	129.69	127.98	128.26	7,463,500	-0.54(-0.42%)
May 01, 2024	128.61	129.93	127.80	128.80	5,895,751	-0.42(-0.33%)
Apr 30, 2024	130.92	130.92	128.98	129.22	6,944,963	-0.90(-0.69%)
Apr 29, 2024	131.72	132.20	129.33	130.12	6,829,272	-1.08(-0.82%)
Apr 26, 2024	130.13	131.91	130.13	131.20	7,758,432	+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%)