Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		70.18	70.18	70.18	6,597,970	+1.04(+1.50%)
Dec 30, 2020	70.06	70.12	69.10	69.14	6,597,970	-0.71(-1.02%)
Dec 29, 2020	69.32	70.00	69.29	69.85	6,344,339	+0.83(+1.21%)
Dec 28, 2020	69.19	69.61	68.75	69.02	5,342,256	+0.27(+0.39%)
Dec 24, 2020	68.64	69.01	68.52	68.76	3,289,213	+0.33(+0.48%)
Dec 23, 2020	68.28	69.01	68.27	68.43	6,731,529	+0.29(+0.43%)
Dec 22, 2020	67.77	68.63	67.13	68.14	10,068,382	+0.11(+0.16%)
Dec 21, 2020	67.61	68.06	66.70	68.03	12,388,587	-0.21(-0.30%)
Dec 18, 2020	68.39	68.79	67.31	68.23	36,881,620	-0.25(-0.36%)
Dec 17, 2020	68.97	69.12	68.36	68.48	13,022,121	-0.01(-0.01%)
Dec 16, 2020	68.88	69.28	68.34	68.49	10,550,141	-0.56(-0.81%)
Dec 15, 2020	69.07	69.53	68.64	69.05	11,219,446	+0.14(+0.20%)
Dec 14, 2020	70.89	71.28	68.67	68.91	14,610,938	-1.73(-2.45%)
Dec 11, 2020	70.55	71.04	70.27	70.64	8,941,079	-0.03(-0.04%)
Dec 10, 2020	71.24	71.48	70.44	70.67	8,233,062	-0.41(-0.58%)
Dec 09, 2020	71.08	71.43	70.29	71.08	8,031,147	+0.25(+0.35%)
Dec 08, 2020	70.07	71.31	70.05	70.83	9,708,595	+0.57(+0.81%)
Dec 07, 2020	69.88	71.08	69.87	70.26	9,871,654	+0.49(+0.70%)
Dec 04, 2020	69.09	69.79	69.07	69.78	9,694,536	+0.42(+0.60%)
Dec 03, 2020	69.78	69.80	68.82	69.36	7,938,205	-0.32(-0.46%)
Dec 02, 2020	69.80	70.46	69.22	69.68	8,025,260	+0.24(+0.34%)
Dec 01, 2020	68.94	70.22	68.82	69.44	11,392,181	+0.99(+1.44%)
Nov 30, 2020	68.12	68.58	67.62	68.46	16,247,049	+0.45(+0.66%)
Nov 27, 2020	68.38	68.70	67.75	68.00	6,325,000	-0.17(-0.25%)
Nov 25, 2020	68.24	68.51	67.78	68.17	6,749,759	-0.07(-0.10%)
Nov 24, 2020	68.14	68.88	67.84	68.24	14,332,867	-0.12(-0.17%)
Nov 23, 2020	68.64	69.11	67.60	68.36	10,629,809	-0.14(-0.21%)
Nov 20, 2020	68.52	68.81	67.89	68.51	9,431,601	+0.05(+0.07%)
Nov 19, 2020	68.78	68.78	67.55	68.46	7,883,201	+0.12(+0.17%)
Nov 18, 2020	69.34	69.80	68.32	68.34	9,722,740	-1.06(-1.53%)
Nov 17, 2020	69.03	69.79	68.47	69.40	10,654,264	+1.12(+1.65%)
Nov 16, 2020	69.32	69.73	67.87	68.28	10,628,084	-0.77(-1.12%)
Nov 13, 2020	68.33	69.70	67.88	69.05	8,623,420	+1.05(+1.54%)
Nov 12, 2020	68.59	68.97	67.30	68.00	8,365,242	-1.02(-1.48%)
Nov 11, 2020	69.66	69.72	68.63	69.03	6,431,390	-0.04(-0.06%)
Nov 10, 2020	69.64	69.85	68.98	69.07	9,627,717	+0.52(+0.76%)
Nov 09, 2020	72.19	72.53	68.42	68.55	12,526,506	+0.12(+0.17%)
Nov 06, 2020	67.66	69.09	67.66	68.43	7,782,826	-0.09(-0.12%)
Nov 05, 2020	69.88	70.59	68.50	68.52	10,394,321	-0.14(-0.20%)
Nov 04, 2020	68.07	70.58	67.73	68.65	16,503,989	+3.15(+4.81%)
Nov 03, 2020	65.97	66.62	65.36	65.50	8,618,398	+0.18(+0.27%)
Nov 02, 2020	65.10	65.45	64.41	65.32	9,127,470	+1.28(+1.99%)
Oct 30, 2020	64.19	64.62	62.96	64.04	12,435,213	-0.58(-0.90%)
Oct 29, 2020	64.82	65.22	63.58	64.62	10,436,381	-0.25(-0.38%)
Oct 28, 2020	65.59	66.19	64.73	64.87	10,073,328	-1.54(-2.32%)
Oct 27, 2020	67.21	68.32	66.41	66.41	13,716,920	-0.72(-1.08%)
Oct 26, 2020	67.55	67.95	66.64	67.14	10,219,257	-0.84(-1.24%)
Oct 23, 2020	67.49	68.65	67.49	67.98	8,190,558	+0.53(+0.78%)
Oct 22, 2020	66.51	67.66	66.51	67.45	6,808,547	+0.97(+1.46%)
Oct 21, 2020	66.64	67.14	66.45	66.48	10,855,466	-0.17(-0.26%)
Oct 20, 2020	67.25	67.25	66.49	66.65	12,485,600	-0.34(-0.51%)
Oct 19, 2020	68.23	68.54	66.70	66.99	9,652,860	-0.99(-1.45%)
Oct 16, 2020	67.53	68.38	67.37	67.98	8,856,409	+0.66(+0.97%)
Oct 15, 2020	67.95	68.07	67.08	67.32	10,255,273	-1.23(-1.80%)
Oct 14, 2020	68.85	68.92	68.18	68.56	10,271,924	-0.17(-0.25%)
Oct 13, 2020	68.38	68.92	68.16	68.73	10,225,934	+0.30(+0.44%)
Oct 12, 2020	68.56	68.74	68.05	68.43	9,273,095	+0.00(+0.00%)
Oct 09, 2020	68.87	69.05	68.17	68.43	6,674,483	-0.10(-0.15%)
Oct 08, 2020	68.46	69.68	68.26	68.53	10,327,374	+0.37(+0.55%)
Oct 07, 2020	68.20	68.42	67.71	68.16	11,032,345	+0.35(+0.51%)
Oct 06, 2020	69.09	69.09	67.71	67.81	11,511,393	-1.37(-1.98%)
Oct 05, 2020	69.17	69.43	68.65	69.18	9,868,913	+0.37(+0.54%)
Oct 02, 2020	68.80	69.61	68.51	68.80	5,888,849	-0.72(-1.03%)