Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		70.15	70.15	70.15	6,601,094	+1.04(+1.50%)
Dec 30, 2020	70.03	70.09	69.07	69.11	6,601,094	-0.71(-1.02%)
Dec 29, 2020	69.29	69.97	69.26	69.82	6,347,343	+0.83(+1.21%)
Dec 28, 2020	69.16	69.58	68.72	68.99	5,344,786	+0.27(+0.39%)
Dec 24, 2020	68.60	68.97	68.49	68.72	3,290,771	+0.33(+0.48%)
Dec 23, 2020	68.25	68.97	68.24	68.40	6,734,717	+0.29(+0.43%)
Dec 22, 2020	67.74	68.60	67.09	68.11	10,073,149	+0.11(+0.16%)
Dec 21, 2020	67.57	68.03	66.67	68.00	12,394,452	-0.21(-0.30%)
Dec 18, 2020	68.36	68.76	67.27	68.20	36,899,084	-0.25(-0.36%)
Dec 17, 2020	68.94	69.08	68.33	68.45	13,028,286	-0.01(-0.01%)
Dec 16, 2020	68.84	69.25	68.30	68.46	10,555,136	-0.56(-0.81%)
Dec 15, 2020	69.03	69.50	68.60	69.02	11,224,758	+0.14(+0.20%)
Dec 14, 2020	70.86	71.25	68.64	68.88	14,617,856	-1.73(-2.45%)
Dec 11, 2020	70.52	71.00	70.24	70.61	8,945,314	-0.03(-0.04%)
Dec 10, 2020	71.21	71.44	70.41	70.64	8,236,961	-0.41(-0.57%)
Dec 09, 2020	71.04	71.39	70.25	71.04	8,034,950	+0.25(+0.35%)
Dec 08, 2020	70.04	71.27	70.01	70.80	9,713,193	+0.57(+0.81%)
Dec 07, 2020	69.84	71.04	69.84	70.23	9,876,329	+0.49(+0.70%)
Dec 04, 2020	69.06	69.76	69.04	69.74	9,699,128	+0.42(+0.60%)
Dec 03, 2020	69.74	69.77	68.79	69.33	7,941,964	-0.32(-0.46%)
Dec 02, 2020	69.77	70.42	69.19	69.65	8,029,060	+0.24(+0.34%)
Dec 01, 2020	68.91	70.18	68.79	69.41	11,397,576	+0.99(+1.44%)
Nov 30, 2020	68.09	68.55	67.59	68.42	16,254,744	+0.45(+0.66%)
Nov 27, 2020	68.35	68.67	67.72	67.97	6,327,995	-0.17(-0.25%)
Nov 25, 2020	68.21	68.48	67.75	68.14	6,752,955	-0.07(-0.10%)
Nov 24, 2020	68.11	68.85	67.81	68.21	14,339,655	-0.12(-0.17%)
Nov 23, 2020	68.61	69.08	67.56	68.33	10,634,844	-0.14(-0.21%)
Nov 20, 2020	68.49	68.78	67.86	68.47	9,436,068	+0.05(+0.07%)
Nov 19, 2020	68.75	68.75	67.52	68.42	7,886,934	+0.12(+0.17%)
Nov 18, 2020	69.31	69.77	68.29	68.30	9,727,345	-1.06(-1.53%)
Nov 17, 2020	68.99	69.76	68.44	69.37	10,659,310	+1.12(+1.65%)
Nov 16, 2020	69.29	69.70	67.84	68.24	10,633,118	-0.77(-1.12%)
Nov 13, 2020	68.30	69.67	67.85	69.02	8,627,504	+1.05(+1.54%)
Nov 12, 2020	68.56	68.94	67.27	67.97	8,369,204	-1.02(-1.48%)
Nov 11, 2020	69.62	69.68	68.59	68.99	6,434,436	-0.04(-0.06%)
Nov 10, 2020	69.61	69.82	68.95	69.04	9,632,277	+0.52(+0.76%)
Nov 09, 2020	72.16	72.49	68.39	68.52	12,532,439	+0.12(+0.17%)
Nov 06, 2020	67.62	69.06	67.62	68.40	7,786,512	-0.09(-0.12%)
Nov 05, 2020	69.84	70.56	68.47	68.48	10,399,244	-0.14(-0.20%)
Nov 04, 2020	68.04	70.55	67.70	68.62	16,511,806	+3.15(+4.81%)
Nov 03, 2020	65.94	66.58	65.33	65.47	8,622,480	+0.18(+0.27%)
Nov 02, 2020	65.07	65.42	64.38	65.29	9,131,793	+1.28(+1.99%)
Oct 30, 2020	64.16	64.59	62.93	64.01	12,441,102	-0.58(-0.90%)
Oct 29, 2020	64.79	65.19	63.55	64.59	10,441,324	-0.25(-0.38%)
Oct 28, 2020	65.55	66.16	64.70	64.84	10,078,099	-1.54(-2.32%)
Oct 27, 2020	67.18	68.29	66.38	66.38	13,723,417	-0.72(-1.08%)
Oct 26, 2020	67.52	67.92	66.61	67.10	10,224,097	-0.84(-1.24%)
Oct 23, 2020	67.46	68.62	67.46	67.95	8,194,437	+0.53(+0.78%)
Oct 22, 2020	66.47	67.62	66.47	67.42	6,811,772	+0.97(+1.46%)
Oct 21, 2020	66.61	67.11	66.41	66.45	10,860,607	-0.17(-0.26%)
Oct 20, 2020	67.21	67.21	66.46	66.62	12,491,514	-0.34(-0.51%)
Oct 19, 2020	68.19	68.51	66.67	66.96	9,657,432	-0.99(-1.45%)
Oct 16, 2020	67.50	68.35	67.33	67.95	8,860,603	+0.66(+0.97%)
Oct 15, 2020	67.92	68.04	67.05	67.29	10,260,130	-1.23(-1.80%)
Oct 14, 2020	68.81	68.88	68.15	68.53	10,276,789	-0.17(-0.25%)
Oct 13, 2020	68.35	68.88	68.13	68.70	10,230,777	+0.30(+0.44%)
Oct 12, 2020	68.53	68.70	68.01	68.40	9,277,486	+0.00(+0.00%)
Oct 09, 2020	68.84	69.01	68.13	68.40	6,677,645	-0.10(-0.15%)
Oct 08, 2020	68.42	69.65	68.23	68.50	10,332,265	+0.37(+0.55%)
Oct 07, 2020	68.17	68.39	67.67	68.13	11,037,570	+0.35(+0.51%)
Oct 06, 2020	69.05	69.06	67.68	67.78	11,516,845	-1.37(-1.98%)
Oct 05, 2020	69.14	69.40	68.62	69.15	9,873,587	+0.37(+0.54%)
Oct 02, 2020	68.77	69.57	68.47	68.77	5,891,638	-0.71(-1.03%)