Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	71.59	71.67	70.81	71.06	7,890,486	-0.21(-0.29%)
Aug 29, 2019	71.55	71.78	70.82	71.26	7,340,008	+0.20(+0.28%)
Aug 28, 2019	70.06	71.14	69.88	71.06	7,160,113	+0.79(+1.12%)
Aug 27, 2019	71.01	71.43	70.22	70.27	7,579,165	-0.30(-0.42%)
Aug 26, 2019	70.16	70.59	69.91	70.57	7,015,874	+0.77(+1.11%)
Aug 23, 2019	70.85	71.44	69.42	69.80	12,318,792	-1.46(-2.05%)
Aug 22, 2019	71.29	71.66	70.87	71.26	7,651,126	-0.16(-0.22%)
Aug 21, 2019	70.91	71.70	70.78	71.42	7,531,589	+1.04(+1.47%)
Aug 20, 2019	70.68	71.27	70.32	70.38	7,172,261	-0.44(-0.63%)
Aug 19, 2019	70.33	71.11	70.22	70.83	8,889,264	+0.93(+1.33%)
Aug 16, 2019	69.40	70.14	69.15	69.90	10,632,120	+1.31(+1.92%)
Aug 15, 2019	68.49	68.90	68.11	68.58	11,082,023	+0.05(+0.07%)
Aug 14, 2019	70.15	70.54	68.49	68.53	13,250,808	-2.20(-3.11%)
Aug 13, 2019	70.23	71.32	70.23	70.74	9,811,340	+0.30(+0.43%)
Aug 12, 2019	70.04	70.61	69.45	70.43	8,276,933	+0.16(+0.22%)
Aug 09, 2019	69.93	70.76	69.61	70.27	10,413,802	+0.65(+0.93%)
Aug 08, 2019	69.64	69.89	69.29	69.63	10,102,273	+0.39(+0.57%)
Aug 07, 2019	69.20	69.59	68.04	69.23	13,364,950	-0.08(-0.12%)
Aug 06, 2019	68.30	69.42	68.29	69.31	12,802,558	+1.01(+1.48%)
Aug 05, 2019	68.90	69.31	67.51	68.30	13,800,592	-1.11(-1.60%)
Aug 02, 2019	68.93	69.66	68.66	69.41	12,673,042	+0.64(+0.93%)
Aug 01, 2019	68.25	69.44	67.91	68.77	12,249,954	+0.58(+0.84%)
Jul 31, 2019	68.12	69.56	68.07	68.20	14,449,328	-0.23(-0.34%)
Jul 30, 2019	69.02	69.99	68.06	68.43	16,589,872	+0.64(+0.95%)
Jul 29, 2019	67.46	68.04	67.06	67.78	12,916,381	+0.87(+1.30%)
Jul 26, 2019	66.84	67.08	66.49	66.91	8,870,241	-0.26(-0.39%)
Jul 25, 2019	66.93	68.25	66.60	67.18	11,229,045	+0.00(+0.00%)
Jul 24, 2019	67.41	67.64	66.66	67.18	8,964,535	-0.23(-0.34%)
Jul 23, 2019	66.96	67.74	66.47	67.41	8,615,050	+0.67(+1.01%)
Jul 22, 2019	67.12	67.23	66.60	66.73	8,432,211	-0.15(-0.22%)
Jul 19, 2019	67.96	68.06	66.68	66.88	13,996,703	-1.07(-1.57%)
Jul 18, 2019	67.72	68.17	67.05	67.95	9,838,458	+0.63(+0.94%)
Jul 17, 2019	67.35	67.66	67.03	67.32	11,436,868	+0.27(+0.40%)
Jul 16, 2019	66.82	67.20	66.47	67.05	9,810,539	+0.52(+0.78%)
Jul 15, 2019	66.23	66.78	65.84	66.53	12,682,691	+1.01(+1.54%)
Jul 12, 2019	66.44	66.48	64.61	65.52	21,959,354	-1.04(-1.57%)
Jul 11, 2019	68.61	68.75	65.56	66.56	25,714,742	-3.14(-4.50%)
Jul 10, 2019	69.68	69.94	69.31	69.70	6,962,595	-0.03(-0.05%)
Jul 09, 2019	69.22	70.02	69.10	69.73	9,859,617	+0.67(+0.98%)
Jul 08, 2019	69.86	70.26	68.61	69.06	15,900,535	-1.28(-1.82%)
Jul 05, 2019	71.23	71.33	70.25	70.34	10,180,759	-1.07(-1.50%)
Jul 03, 2019	70.72	71.55	70.66	71.41	7,586,374	+1.14(+1.63%)
Jul 02, 2019	69.40	70.27	69.11	70.27	12,055,135	+0.62(+0.90%)
Jul 01, 2019	69.30	69.79	68.94	69.64	11,941,361	+0.74(+1.07%)
Jun 28, 2019	69.00	69.40	68.19	68.90	54,210,692	+0.02(+0.02%)
Jun 27, 2019	68.75	69.59	68.53	68.89	13,611,223	+0.24(+0.35%)
Jun 26, 2019	70.00	70.01	68.28	68.65	14,636,196	-1.40(-1.99%)
Jun 25, 2019	70.30	70.88	69.69	70.04	10,854,693	-0.22(-0.32%)
Jun 24, 2019	69.82	70.69	69.63	70.27	9,163,549	+0.77(+1.11%)
Jun 21, 2019	69.39	69.66	68.73	69.49	17,457,666	-0.02(-0.04%)
Jun 20, 2019	70.65	71.08	69.29	69.52	14,503,903	-0.62(-0.89%)
Jun 19, 2019	69.23	70.31	69.20	70.14	11,409,347	+0.71(+1.03%)
Jun 18, 2019	68.39	69.58	68.39	69.43	13,266,825	+0.98(+1.43%)
Jun 17, 2019	67.96	68.48	67.82	68.45	7,463,411	+0.43(+0.63%)
Jun 14, 2019	67.97	68.51	67.76	68.02	9,277,793	+0.33(+0.49%)
Jun 13, 2019	68.64	68.74	67.39	67.69	11,912,612	-0.66(-0.97%)
Jun 12, 2019	67.95	68.81	67.89	68.35	12,922,115	+0.60(+0.88%)
Jun 11, 2019	67.68	68.11	67.32	67.76	9,102,950	+0.41(+0.61%)
Jun 10, 2019	67.51	67.51	66.67	67.35	8,806,891	+0.02(+0.02%)
Jun 07, 2019	66.81	67.67	66.81	67.33	10,280,523	+0.83(+1.25%)
Jun 06, 2019	67.09	67.32	66.49	66.50	13,314,817	-0.20(-0.31%)
Jun 05, 2019	66.45	67.18	66.20	66.70	11,478,317	+0.50(+0.75%)
Jun 04, 2019	65.94	66.41	65.41	66.20	10,948,647	+0.67(+1.02%)