Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	68.36	69.80	68.31	68.44	14,398,743	-0.23(-0.34%)
Jul 30, 2019	69.26	70.24	68.30	68.67	16,531,794	+0.64(+0.95%)
Jul 29, 2019	67.70	68.28	67.30	68.02	12,871,162	+0.87(+1.30%)
Jul 26, 2019	67.07	67.31	66.72	67.15	8,839,188	-0.26(-0.39%)
Jul 25, 2019	67.17	68.49	66.84	67.41	11,189,734	+0.00(+0.00%)
Jul 24, 2019	67.64	67.87	66.89	67.41	8,933,152	-0.23(-0.34%)
Jul 23, 2019	67.19	67.97	66.70	67.64	8,584,890	+0.68(+1.01%)
Jul 22, 2019	67.36	67.47	66.84	66.97	8,402,691	-0.15(-0.22%)
Jul 19, 2019	68.20	68.30	66.92	67.12	13,947,702	-1.07(-1.57%)
Jul 18, 2019	67.96	68.41	67.29	68.19	9,804,015	+0.64(+0.94%)
Jul 17, 2019	67.59	67.90	67.27	67.55	11,396,829	+0.27(+0.40%)
Jul 16, 2019	67.06	67.44	66.70	67.28	9,776,194	+0.52(+0.78%)
Jul 15, 2019	66.46	67.02	66.07	66.76	12,638,291	+1.01(+1.54%)
Jul 12, 2019	66.67	66.71	64.84	65.75	21,882,476	-1.05(-1.57%)
Jul 11, 2019	68.86	69.00	65.79	66.79	25,624,718	-3.15(-4.50%)
Jul 10, 2019	69.93	70.18	69.56	69.94	6,938,220	-0.03(-0.05%)
Jul 09, 2019	69.47	70.27	69.34	69.98	9,825,100	+0.68(+0.98%)
Jul 08, 2019	70.10	70.51	68.86	69.30	15,844,869	-1.29(-1.82%)
Jul 05, 2019	71.48	71.58	70.50	70.59	10,145,117	-1.07(-1.50%)
Jul 03, 2019	70.97	71.80	70.91	71.66	7,559,815	+1.15(+1.63%)
Jul 02, 2019	69.65	70.51	69.35	70.51	12,012,931	+0.63(+0.90%)
Jul 01, 2019	69.54	70.04	69.18	69.89	11,899,556	+0.74(+1.07%)
Jun 28, 2019	69.24	69.65	68.43	69.14	54,020,908	+0.02(+0.02%)
Jun 27, 2019	69.00	69.84	68.77	69.13	13,563,572	+0.24(+0.35%)
Jun 26, 2019	70.24	70.26	68.52	68.89	14,584,957	-1.40(-1.99%)
Jun 25, 2019	70.55	71.13	69.94	70.29	10,816,692	-0.22(-0.32%)
Jun 24, 2019	70.07	70.94	69.88	70.51	9,131,469	+0.78(+1.11%)
Jun 21, 2019	69.63	69.90	68.97	69.74	17,396,550	-0.02(-0.04%)
Jun 20, 2019	70.90	71.33	69.53	69.76	14,453,127	-0.63(-0.89%)
Jun 19, 2019	69.47	70.55	69.44	70.39	11,369,405	+0.72(+1.03%)
Jun 18, 2019	68.63	69.82	68.63	69.67	13,220,380	+0.98(+1.43%)
Jun 17, 2019	68.20	68.72	68.06	68.69	7,437,283	+0.43(+0.63%)
Jun 14, 2019	68.20	68.75	68.00	68.26	9,245,313	+0.35(+0.52%)
Jun 13, 2019	68.86	68.96	67.60	67.91	11,874,540	-0.66(-0.97%)
Jun 12, 2019	68.17	69.03	68.10	68.57	12,880,817	+0.60(+0.88%)
Jun 11, 2019	67.90	68.33	67.53	67.97	9,073,857	+0.41(+0.61%)
Jun 10, 2019	67.73	67.73	66.88	67.56	8,778,745	+0.02(+0.02%)
Jun 07, 2019	67.02	67.89	67.02	67.55	10,247,667	+0.84(+1.25%)
Jun 06, 2019	67.30	67.53	66.70	66.71	13,272,263	-0.20(-0.31%)
Jun 05, 2019	66.66	67.39	66.42	66.92	11,441,633	+0.50(+0.75%)
Jun 04, 2019	66.15	66.62	65.62	66.42	10,913,656	+0.67(+1.02%)
Jun 03, 2019	65.25	66.29	65.14	65.75	10,737,215	+0.86(+1.33%)
May 31, 2019	64.98	65.47	64.55	64.89	8,320,308	-0.39(-0.59%)
May 30, 2019	65.17	65.38	64.87	65.27	8,717,517	+0.26(+0.40%)
May 29, 2019	65.63	65.84	64.51	65.01	12,695,527	-0.74(-1.12%)
May 28, 2019	66.66	67.11	65.73	65.75	15,601,929	-0.75(-1.12%)
May 24, 2019	66.60	67.12	66.44	66.49	6,928,260	+0.12(+0.19%)
May 23, 2019	66.02	66.51	65.87	66.37	10,865,843	+0.03(+0.05%)
May 22, 2019	65.00	66.47	64.97	66.33	15,716,086	+1.21(+1.86%)
May 21, 2019	64.78	65.31	64.32	65.12	12,666,521	+0.51(+0.79%)
May 20, 2019	64.19	64.93	64.10	64.61	9,646,060	+0.13(+0.20%)
May 17, 2019	64.23	64.77	63.77	64.48	9,621,410	-0.34(-0.52%)
May 16, 2019	63.71	65.44	63.67	64.82	11,545,057	+1.29(+2.04%)
May 15, 2019	62.97	63.80	62.91	63.53	8,485,522	+0.11(+0.17%)
May 14, 2019	63.58	63.96	63.37	63.42	9,419,928	+0.20(+0.32%)
May 13, 2019	62.93	63.51	62.93	63.21	11,231,308	-0.84(-1.30%)
May 10, 2019	63.96	64.16	62.92	64.05	10,515,261	-0.11(-0.18%)
May 09, 2019	63.63	64.31	63.27	64.16	9,442,244	+0.12(+0.19%)
May 08, 2019	64.16	64.48	63.81	64.04	12,308,725	+0.23(+0.36%)
May 07, 2019	64.62	64.95	63.41	63.81	12,258,255	-1.29(-1.99%)
May 06, 2019	64.33	65.36	64.14	65.11	11,539,532	-0.43(-0.65%)
May 03, 2019	65.16	65.65	64.92	65.53	9,251,882	+0.39(+0.60%)
May 02, 2019	64.39	65.39	64.39	65.14	13,487,352	+0.66(+1.02%)