Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	70.01	70.92	69.81	70.60	12,997,475	+0.89(+1.28%)
Sep 29, 2020	70.37	70.77	69.54	69.71	7,558,840	-0.73(-1.04%)
Sep 28, 2020	70.81	71.24	70.27	70.44	6,862,258	-0.14(-0.21%)
Sep 25, 2020	69.92	70.85	69.62	70.58	7,771,826	-0.19(-0.26%)
Sep 24, 2020	69.88	71.05	69.67	70.77	8,794,049	+0.44(+0.63%)
Sep 23, 2020	70.72	71.34	70.29	70.33	7,943,891	-0.26(-0.37%)
Sep 22, 2020	70.73	71.13	69.96	70.59	9,128,408	-0.16(-0.23%)
Sep 21, 2020	72.28	72.64	69.87	70.76	11,710,261	-2.28(-3.12%)
Sep 18, 2020	72.83	73.45	72.30	73.04	13,798,696	+0.14(+0.20%)
Sep 17, 2020	72.62	73.00	71.88	72.89	9,070,113	+0.06(+0.08%)
Sep 16, 2020	71.92	73.28	71.92	72.83	11,637,316	+1.16(+1.61%)
Sep 15, 2020	72.12	72.49	71.20	71.67	12,136,686	+0.04(+0.06%)
Sep 14, 2020	71.67	72.43	71.27	71.63	9,614,247	+0.22(+0.31%)
Sep 11, 2020	70.87	71.75	70.82	71.41	8,095,244	+0.77(+1.09%)
Sep 10, 2020	71.62	71.75	70.39	70.64	7,796,560	-1.11(-1.54%)
Sep 09, 2020	70.81	72.54	70.72	71.75	10,004,361	+1.31(+1.86%)
Sep 08, 2020	72.64	72.64	70.16	70.44	10,267,080	-1.61(-2.24%)
Sep 04, 2020	72.54	73.45	71.22	72.05	10,566,277	-0.21(-0.29%)
Sep 03, 2020	74.12	74.22	71.80	72.26	14,655,560	-1.22(-1.66%)
Sep 02, 2020	71.41	73.72	71.23	73.48	13,062,323	+2.11(+2.96%)
Sep 01, 2020	72.08	72.52	70.94	71.37	7,673,442	-0.71(-0.99%)
Aug 31, 2020	72.36	72.63	71.97	72.08	8,951,427	-0.32(-0.44%)
Aug 28, 2020	72.59	72.59	71.77	72.40	6,924,499	-0.14(-0.20%)
Aug 27, 2020	72.23	72.83	71.92	72.54	7,297,454	+0.24(+0.33%)
Aug 26, 2020	72.11	72.42	71.56	72.30	8,855,225	-0.12(-0.16%)
Aug 25, 2020	72.62	72.94	72.02	72.42	11,564,510	+0.22(+0.30%)
Aug 24, 2020	72.02	72.25	71.41	72.20	8,557,630	+0.37(+0.52%)
Aug 21, 2020	71.93	72.00	71.10	71.83	7,778,423	-0.04(-0.06%)
Aug 20, 2020	71.68	72.11	71.33	71.87	7,202,236	+0.00(+0.00%)
Aug 19, 2020	71.48	72.45	71.48	71.87	7,783,889	+0.40(+0.56%)
Aug 18, 2020	71.76	71.86	70.81	71.48	7,395,891	-0.17(-0.24%)
Aug 17, 2020	71.24	72.00	71.01	71.65	9,892,219	+1.08(+1.53%)
Aug 14, 2020	70.48	71.37	70.30	70.56	8,342,737	-0.05(-0.07%)
Aug 13, 2020	69.42	70.69	69.32	70.61	8,415,932	+0.73(+1.04%)
Aug 12, 2020	68.78	70.08	68.75	69.89	8,237,186	+1.50(+2.19%)
Aug 11, 2020	69.13	69.20	68.15	68.39	8,620,901	+0.00(+0.00%)
Aug 10, 2020	68.48	68.64	67.88	68.39	6,527,468	-0.09(-0.14%)
Aug 07, 2020	68.29	68.48	67.65	68.48	7,876,616	-0.03(-0.04%)
Aug 06, 2020	68.86	69.64	68.11	68.51	8,191,291	-0.50(-0.72%)
Aug 05, 2020	69.37	69.71	68.59	69.01	7,332,084	-0.03(-0.04%)
Aug 04, 2020	69.78	69.78	68.53	69.03	8,148,559	-0.74(-1.05%)
Aug 03, 2020	69.44	70.83	69.19	69.77	11,967,723	+1.94(+2.87%)
Jul 31, 2020	68.37	69.04	66.90	67.82	13,872,897	+1.06(+1.58%)
Jul 30, 2020	66.55	67.01	65.62	66.77	8,071,664	-0.30(-0.45%)
Jul 29, 2020	66.99	67.40	66.56	67.07	7,222,649	-0.29(-0.43%)
Jul 28, 2020	66.94	67.80	66.75	67.36	9,589,461	+0.64(+0.96%)
Jul 27, 2020	64.59	66.89	64.50	66.72	12,370,482	+1.55(+2.37%)
Jul 24, 2020	65.80	65.92	64.55	65.17	10,237,271	-0.81(-1.23%)
Jul 23, 2020	66.90	66.95	65.52	65.98	13,048,250	-0.61(-0.91%)
Jul 22, 2020	67.05	67.41	65.95	66.59	13,955,070	-0.09(-0.14%)
Jul 21, 2020	67.61	67.72	66.60	66.68	10,123,064	-0.44(-0.65%)
Jul 20, 2020	67.51	67.79	66.84	67.12	6,133,130	-0.39(-0.58%)
Jul 17, 2020	67.39	67.83	67.04	67.51	9,248,361	+0.40(+0.59%)
Jul 16, 2020	67.44	67.46	66.57	67.11	6,604,806	-0.03(-0.05%)
Jul 15, 2020	66.74	67.59	66.64	67.15	8,702,309	+1.01(+1.52%)
Jul 14, 2020	65.47	66.45	65.39	66.14	9,479,059	+0.76(+1.16%)
Jul 13, 2020	65.09	66.42	64.86	65.38	9,159,376	+0.52(+0.81%)
Jul 10, 2020	64.87	65.38	64.58	64.86	5,826,512	+0.03(+0.05%)
Jul 09, 2020	65.88	66.23	64.27	64.82	8,991,271	-1.04(-1.58%)
Jul 08, 2020	66.46	66.75	65.49	65.86	9,269,683	-0.68(-1.02%)
Jul 07, 2020	66.78	67.35	66.43	66.54	7,852,916	-0.73(-1.08%)
Jul 06, 2020	66.98	67.64	66.69	67.27	9,096,219	+0.68(+1.02%)
Jul 02, 2020	66.41	67.04	66.11	66.59	7,707,677	+0.56(+0.84%)