Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	111.50	113.28	111.15	113.07	8,300,592	+1.81(+1.63%)
Jun 29, 2023	109.99	111.59	109.56	111.25	6,410,815	+1.08(+0.98%)
Jun 28, 2023	111.17	111.28	109.19	110.18	8,341,739	-0.86(-0.78%)
Jun 27, 2023	110.56	111.42	109.62	111.04	7,241,300	+0.23(+0.21%)
Jun 26, 2023	112.14	112.29	109.53	110.80	7,834,898	-1.49(-1.33%)
Jun 23, 2023	111.86	112.60	110.75	112.29	17,008,276	+0.86(+0.77%)
Jun 22, 2023	109.35	111.55	109.35	111.43	8,046,860	+2.51(+2.30%)
Jun 21, 2023	107.89	109.28	107.32	108.92	6,995,276	+0.91(+0.84%)
Jun 20, 2023	106.89	108.63	106.83	108.01	7,903,561	+0.89(+0.83%)
Jun 16, 2023	107.30	108.23	106.86	107.12	18,211,056	-0.08(-0.07%)
Jun 15, 2023	106.22	107.69	106.16	107.20	7,455,746	+0.72(+0.68%)
Jun 14, 2023	107.51	107.72	106.17	106.47	6,263,533	-0.59(-0.55%)
Jun 13, 2023	105.70	107.69	105.17	107.06	7,503,893	+0.13(+0.12%)
Jun 12, 2023	107.26	108.03	105.71	106.93	7,672,965	-0.83(-0.77%)
Jun 09, 2023	107.25	108.54	106.12	107.76	6,700,495	+0.38(+0.35%)
Jun 08, 2023	105.43	108.11	105.12	107.38	8,582,078	+1.66(+1.57%)
Jun 07, 2023	106.71	106.75	104.02	105.72	12,756,045	-1.36(-1.27%)
Jun 06, 2023	110.53	110.69	106.37	107.08	7,149,434	-3.02(-2.74%)
Jun 05, 2023	109.99	111.43	109.58	110.10	5,848,586	+0.57(+0.52%)
Jun 02, 2023	108.15	109.73	107.77	109.52	5,951,325	+1.55(+1.43%)
Jun 01, 2023	107.71	108.62	106.95	107.98	7,150,340	+0.51(+0.47%)
May 31, 2023	105.58	108.19	105.58	107.47	14,962,038	+1.21(+1.14%)
May 30, 2023	107.20	107.76	106.07	106.26	7,981,551	-1.85(-1.71%)
May 26, 2023	109.02	110.18	107.70	108.11	6,552,845	-1.20(-1.10%)
May 25, 2023	110.48	110.48	108.13	109.31	7,232,807	-1.27(-1.14%)
May 24, 2023	111.07	111.28	109.55	110.58	4,632,876	+0.32(+0.29%)
May 23, 2023	110.94	111.73	110.04	110.25	7,944,583	-1.19(-1.07%)
May 22, 2023	112.41	113.96	111.28	111.44	5,760,778	-0.97(-0.87%)
May 19, 2023	111.28	113.14	111.06	112.41	7,856,297	+1.45(+1.31%)
May 18, 2023	111.10	112.01	110.31	110.96	6,613,227	-0.74(-0.66%)
May 17, 2023	113.27	113.55	110.46	111.70	7,407,493	-1.29(-1.14%)
May 16, 2023	112.79	113.65	112.22	112.99	4,395,276	-0.28(-0.25%)
May 15, 2023	114.02	114.61	112.41	113.27	5,852,282	-0.75(-0.66%)
May 12, 2023	114.86	115.39	113.59	114.02	5,378,897	-0.40(-0.35%)
May 11, 2023	114.45	114.65	113.28	114.42	5,749,889	-0.34(-0.30%)
May 10, 2023	114.28	115.02	113.32	114.76	5,758,833	+0.46(+0.40%)
May 09, 2023	115.10	115.47	114.22	114.30	5,068,260	-0.92(-0.80%)
May 08, 2023	113.96	115.29	113.34	115.23	5,297,979	+0.68(+0.60%)
May 05, 2023	114.25	114.75	113.46	114.55	4,658,303	+0.30(+0.26%)
May 04, 2023	114.86	114.86	113.39	114.24	6,667,466	-0.83(-0.72%)
May 03, 2023	115.20	116.46	114.79	115.07	6,922,947	+0.32(+0.28%)
May 02, 2023	113.56	115.24	112.73	114.75	8,398,733	+1.51(+1.33%)
May 01, 2023	112.72	113.50	112.20	113.24	5,382,243	+0.85(+0.75%)
Apr 28, 2023	111.31	112.45	110.44	112.39	8,437,666	+0.30(+0.27%)
Apr 27, 2023	111.55	112.29	107.71	112.09	10,247,887	+1.68(+1.53%)
Apr 26, 2023	112.13	112.13	109.72	110.41	6,958,370	-3.02(-2.66%)
Apr 25, 2023	113.11	113.75	112.82	113.43	5,817,329	+0.58(+0.51%)
Apr 24, 2023	112.56	113.18	111.71	112.85	4,416,472	+0.55(+0.49%)
Apr 21, 2023	111.81	112.57	111.54	112.30	6,733,905	+1.17(+1.05%)
Apr 20, 2023	111.14	111.47	109.99	111.13	4,785,185	+0.04(+0.04%)
Apr 19, 2023	111.44	112.32	110.97	111.09	4,811,484	-0.68(-0.61%)
Apr 18, 2023	111.43	112.05	110.70	111.77	5,603,553	-0.17(-0.16%)
Apr 17, 2023	112.61	113.34	111.16	111.95	6,754,901	-0.29(-0.26%)
Apr 14, 2023	112.66	113.08	111.61	112.24	5,142,066	-0.26(-0.23%)
Apr 13, 2023	111.91	112.74	110.62	112.50	7,532,403	+1.78(+1.61%)
Apr 12, 2023	109.26	111.27	108.90	110.72	6,304,612	+1.23(+1.12%)
Apr 11, 2023	109.72	110.29	109.33	109.49	5,794,187	-0.12(-0.11%)
Apr 10, 2023	109.95	110.08	108.21	109.61	6,622,849	+0.27(+0.25%)
Apr 06, 2023	109.99	111.12	108.67	109.34	7,083,148	+0.41(+0.38%)
Apr 05, 2023	106.98	109.35	106.66	108.93	8,224,669	+3.00(+2.83%)
Apr 04, 2023	105.81	106.43	105.28	105.93	6,275,370	-0.04(-0.04%)