Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	121.76	122.08	119.74	120.02	10,840,152	-0.87(-0.72%)
Jan 30, 2024	120.52	120.99	119.42	120.89	7,516,717	+0.38(+0.31%)
Jan 29, 2024	120.58	120.70	119.73	120.52	9,196,213	+0.46(+0.38%)
Jan 26, 2024	119.75	120.26	119.32	120.06	8,353,014	+0.69(+0.57%)
Jan 25, 2024	117.91	119.42	117.91	119.37	6,730,443	+1.24(+1.05%)
Jan 24, 2024	118.95	119.19	117.69	118.13	5,896,019	-0.95(-0.80%)
Jan 23, 2024	117.39	119.23	116.53	119.08	6,561,847	+0.41(+0.34%)
Jan 22, 2024	118.29	119.21	118.11	118.68	8,841,660	+0.54(+0.45%)
Jan 19, 2024	117.47	118.27	116.98	118.14	7,653,838	+0.35(+0.30%)
Jan 18, 2024	116.90	117.87	115.89	117.79	10,591,448	+0.41(+0.35%)
Jan 17, 2024	118.43	118.65	116.86	117.39	5,621,950	-0.36(-0.30%)
Jan 16, 2024	117.74	118.59	117.20	117.74	6,875,679	-0.14(-0.12%)
Jan 12, 2024	117.33	117.92	116.91	117.88	6,866,583	+0.20(+0.17%)
Jan 11, 2024	118.05	118.15	116.34	117.68	5,790,370	-0.43(-0.36%)
Jan 10, 2024	117.44	118.42	117.00	118.11	7,112,384	+0.43(+0.36%)
Jan 09, 2024	116.77	119.18	116.47	117.68	8,877,238	+1.04(+0.90%)
Jan 08, 2024	116.85	117.15	115.45	116.64	8,242,970	+0.16(+0.14%)
Jan 05, 2024	116.36	116.70	115.91	116.48	6,905,068	+0.21(+0.18%)
Jan 04, 2024	115.19	116.91	115.13	116.27	11,563,340	+2.23(+1.95%)
Jan 03, 2024	113.55	115.17	113.44	114.05	10,789,237	+1.52(+1.35%)
Jan 02, 2024	108.47	112.61	108.47	112.53	12,025,655	+4.19(+3.87%)
Dec 29, 2023	108.30	108.55	108.10	108.33	5,926,595	+0.25(+0.23%)
Dec 28, 2023	107.62	108.37	107.45	108.08	5,565,608	+0.78(+0.73%)
Dec 27, 2023	106.63	107.39	106.33	107.30	5,422,908	+0.35(+0.32%)
Dec 26, 2023	106.82	107.41	106.54	106.95	4,757,720	-0.07(-0.06%)
Dec 22, 2023	106.47	107.38	106.16	107.02	6,066,938	+1.30(+1.23%)
Dec 21, 2023	105.12	105.94	104.68	105.72	5,958,609	+1.02(+0.98%)
Dec 20, 2023	106.47	106.47	104.58	104.70	8,306,742	-1.12(-1.06%)
Dec 19, 2023	105.38	108.54	104.78	105.82	8,103,409	+0.45(+0.42%)
Dec 18, 2023	105.49	106.53	104.96	105.37	14,800,619	+0.92(+0.89%)
Dec 15, 2023	104.23	105.60	103.60	104.45	26,563,322	-0.77(-0.73%)
Dec 14, 2023	106.01	106.53	104.48	105.21	10,788,979	-0.46(-0.43%)
Dec 13, 2023	102.76	105.67	102.57	105.67	11,135,511	+2.71(+2.64%)
Dec 12, 2023	103.08	103.38	102.03	102.96	8,040,150	-0.01(-0.01%)
Dec 11, 2023	103.44	104.05	102.18	102.97	7,530,995	+0.61(+0.60%)
Dec 08, 2023	102.39	102.61	101.27	102.36	7,632,923	-0.13(-0.12%)
Dec 07, 2023	104.16	104.18	102.33	102.48	9,732,653	-1.73(-1.66%)
Dec 06, 2023	104.82	105.14	104.01	104.21	10,090,502	-0.59(-0.56%)
Dec 05, 2023	103.51	104.97	102.78	104.80	10,935,191	+1.16(+1.11%)
Dec 04, 2023	102.33	103.96	102.33	103.65	10,308,093	+1.58(+1.55%)
Dec 01, 2023	101.47	102.28	101.28	102.07	6,956,980	+0.97(+0.96%)
Nov 30, 2023	99.48	101.30	98.93	101.10	29,698,860	+1.33(+1.33%)
Nov 29, 2023	98.93	99.81	98.46	99.77	10,426,508	+0.94(+0.95%)
Nov 28, 2023	99.95	99.99	98.67	98.83	8,856,972	-1.23(-1.23%)
Nov 27, 2023	100.54	100.78	99.35	100.07	7,456,732	-0.43(-0.43%)
Nov 24, 2023	100.89	101.14	100.08	100.50	3,211,132	+0.19(+0.19%)
Nov 22, 2023	100.83	101.30	99.75	100.31	5,802,151	-0.52(-0.52%)
Nov 21, 2023	101.61	102.24	100.48	100.84	7,504,457	-0.46(-0.46%)
Nov 20, 2023	99.61	101.55	99.53	101.30	7,551,455	+0.92(+0.91%)
Nov 17, 2023	100.63	101.04	99.60	100.38	6,859,332	-0.24(-0.24%)
Nov 16, 2023	100.46	100.69	99.67	100.62	7,996,692	+0.63(+0.63%)
Nov 15, 2023	100.51	100.80	99.37	99.99	7,489,311	-0.81(-0.80%)
Nov 14, 2023	101.28	101.83	100.53	100.80	7,038,800	-0.30(-0.29%)
Nov 13, 2023	99.73	101.17	99.23	101.09	5,986,286	+1.06(+1.06%)
Nov 10, 2023	101.46	101.97	99.25	100.03	7,731,337	-0.98(-0.97%)
Nov 09, 2023	103.30	103.30	100.78	101.00	7,476,634	-1.99(-1.94%)
Nov 08, 2023	102.58	103.76	102.44	103.00	8,263,240	+0.39(+0.38%)
Nov 07, 2023	102.95	103.31	102.33	102.60	6,706,598	-0.33(-0.33%)
Nov 06, 2023	102.68	102.97	101.75	102.94	6,032,806	+0.95(+0.93%)
Nov 03, 2023	101.98	102.85	101.40	101.99	6,087,830	+0.52(+0.52%)
Nov 02, 2023	101.36	101.67	100.28	101.47	5,452,439	+0.00(+0.00%)