Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2020	70.80	70.93	69.16	69.49	9,427,254	-1.11(-1.58%)
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%)