Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	70.41	71.32	70.21	71.00	12,923,934	+0.90(+1.28%)
Sep 29, 2020	70.77	71.17	69.93	70.10	7,516,071	-0.74(-1.04%)
Sep 28, 2020	71.22	71.65	70.67	70.84	6,823,431	-0.15(-0.21%)
Sep 25, 2020	70.32	71.25	70.02	70.99	7,727,852	-0.19(-0.26%)
Sep 24, 2020	70.28	71.46	70.06	71.17	8,744,291	+0.45(+0.63%)
Sep 23, 2020	71.12	71.75	70.69	70.73	7,898,944	-0.27(-0.37%)
Sep 22, 2020	71.13	71.53	70.36	71.00	9,076,759	-0.16(-0.23%)
Sep 21, 2020	72.69	73.05	70.27	71.16	11,644,003	-2.29(-3.12%)
Sep 18, 2020	73.25	73.87	72.71	73.45	13,720,621	+0.15(+0.20%)
Sep 17, 2020	73.03	73.42	72.29	73.31	9,018,794	+0.06(+0.08%)
Sep 16, 2020	72.33	73.70	72.33	73.25	11,571,471	+1.16(+1.62%)
Sep 15, 2020	72.53	72.90	71.60	72.08	12,068,016	+0.04(+0.06%)
Sep 14, 2020	72.07	72.84	71.67	72.04	9,559,849	+0.25(+0.35%)
Sep 11, 2020	71.25	72.13	71.20	71.79	8,052,122	+0.77(+1.09%)
Sep 10, 2020	72.00	72.13	70.77	71.02	7,755,029	-1.11(-1.54%)
Sep 09, 2020	71.19	72.93	71.10	72.13	9,951,070	+1.32(+1.86%)
Sep 08, 2020	73.03	73.03	70.53	70.81	10,212,390	-1.62(-2.24%)
Sep 04, 2020	72.93	73.84	71.60	72.44	10,509,993	-0.21(-0.29%)
Sep 03, 2020	74.52	74.61	72.18	72.65	14,577,493	-1.22(-1.66%)
Sep 02, 2020	71.79	74.11	71.61	73.87	12,992,743	+2.12(+2.96%)
Sep 01, 2020	72.46	72.91	71.32	71.75	7,632,568	-0.71(-0.99%)
Aug 31, 2020	72.74	73.02	72.35	72.46	8,903,745	-0.32(-0.44%)
Aug 28, 2020	72.98	72.98	72.16	72.79	6,887,614	-0.14(-0.20%)
Aug 27, 2020	72.62	73.22	72.30	72.93	7,258,582	+0.24(+0.33%)
Aug 26, 2020	72.50	72.81	71.94	72.69	8,808,055	-0.12(-0.16%)
Aug 25, 2020	73.01	73.33	72.40	72.81	11,502,909	+0.22(+0.30%)
Aug 24, 2020	72.40	72.63	71.79	72.59	8,512,046	+0.37(+0.52%)
Aug 21, 2020	72.32	72.39	71.49	72.22	7,736,990	-0.04(-0.06%)
Aug 20, 2020	72.06	72.50	71.71	72.26	7,163,872	+0.00(+0.00%)
Aug 19, 2020	71.86	72.84	71.86	72.26	7,742,426	+0.40(+0.56%)
Aug 18, 2020	72.14	72.24	71.19	71.86	7,356,495	-0.17(-0.24%)
Aug 17, 2020	71.62	72.39	71.39	72.03	9,839,525	+1.09(+1.53%)
Aug 14, 2020	70.86	71.75	70.68	70.94	8,298,298	-0.05(-0.07%)
Aug 13, 2020	69.79	71.07	69.69	70.99	8,371,102	+0.73(+1.04%)
Aug 12, 2020	69.15	70.46	69.12	70.26	8,193,308	+1.50(+2.19%)
Aug 11, 2020	69.50	69.57	68.52	68.76	8,574,979	+0.00(+0.00%)
Aug 10, 2020	68.84	69.01	68.24	68.76	6,492,698	-0.09(-0.14%)
Aug 07, 2020	68.66	68.85	68.01	68.85	7,834,660	-0.03(-0.04%)
Aug 06, 2020	69.22	70.02	68.48	68.88	8,147,658	-0.50(-0.72%)
Aug 05, 2020	69.74	70.08	68.96	69.38	7,293,028	-0.03(-0.04%)
Aug 04, 2020	70.15	70.15	68.89	69.40	8,105,154	-0.74(-1.05%)
Aug 03, 2020	69.81	71.21	69.56	70.14	11,903,974	+1.95(+2.87%)
Jul 31, 2020	68.74	69.41	67.26	68.19	13,798,999	+1.06(+1.58%)
Jul 30, 2020	66.90	67.37	65.97	67.13	8,028,669	-0.31(-0.45%)
Jul 29, 2020	67.35	67.76	66.91	67.43	7,184,175	-0.29(-0.43%)
Jul 28, 2020	67.30	68.16	67.11	67.72	9,538,380	+0.65(+0.96%)
Jul 27, 2020	64.93	67.25	64.85	67.07	12,304,588	+1.56(+2.37%)
Jul 24, 2020	66.16	66.28	64.89	65.52	10,182,740	-0.82(-1.23%)
Jul 23, 2020	67.26	67.30	65.87	66.34	12,978,746	-0.61(-0.91%)
Jul 22, 2020	67.41	67.77	66.30	66.95	13,880,735	-0.09(-0.14%)
Jul 21, 2020	67.98	68.09	66.96	67.04	10,069,141	-0.44(-0.65%)
Jul 20, 2020	67.87	68.15	67.19	67.48	6,100,460	-0.39(-0.58%)
Jul 17, 2020	67.75	68.20	67.40	67.87	9,199,097	+0.40(+0.59%)
Jul 16, 2020	67.80	67.82	66.92	67.47	6,569,624	-0.03(-0.05%)
Jul 15, 2020	67.10	67.95	67.00	67.51	8,655,954	+1.01(+1.52%)
Jul 14, 2020	65.82	66.80	65.74	66.50	9,428,566	+0.76(+1.16%)
Jul 13, 2020	65.43	66.78	65.21	65.73	9,110,586	+0.53(+0.81%)
Jul 10, 2020	65.22	65.73	64.92	65.21	5,795,476	+0.03(+0.05%)
Jul 09, 2020	66.23	66.58	64.62	65.17	8,943,376	-1.05(-1.58%)
Jul 08, 2020	66.82	67.10	65.84	66.22	9,220,306	-0.68(-1.02%)
Jul 07, 2020	67.13	67.71	66.79	66.90	7,811,086	-0.73(-1.08%)
Jul 06, 2020	67.34	68.00	67.05	67.63	9,047,765	+0.68(+1.02%)
Jul 02, 2020	66.77	67.40	66.47	66.95	7,666,620	+0.56(+0.84%)