Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	68.99	70.41	68.85	69.65	11,538,719	+1.05(+1.53%)
Sep 27, 2019	69.40	69.49	68.32	68.59	9,027,394	-0.80(-1.16%)
Sep 26, 2019	69.18	69.57	68.70	69.40	9,382,111	+0.65(+0.94%)
Sep 25, 2019	69.06	69.52	68.63	68.75	8,509,440	-0.41(-0.60%)
Sep 24, 2019	69.95	70.22	68.99	69.17	10,863,957	-0.63(-0.90%)
Sep 23, 2019	70.25	70.51	69.78	69.79	11,078,647	-0.66(-0.94%)
Sep 20, 2019	70.11	71.04	69.76	70.46	27,453,372	+0.98(+1.42%)
Sep 19, 2019	68.69	69.74	68.57	69.47	8,054,425	+0.79(+1.14%)
Sep 18, 2019	68.40	68.90	68.16	68.69	8,045,920	+0.42(+0.62%)
Sep 17, 2019	67.95	69.08	67.95	68.26	8,541,599	+0.40(+0.59%)
Sep 16, 2019	68.21	68.21	67.59	67.87	7,140,533	-0.48(-0.70%)
Sep 13, 2019	68.64	69.14	67.94	68.35	8,674,696	-0.14(-0.21%)
Sep 12, 2019	68.63	69.12	68.06	68.49	9,768,788	+0.32(+0.47%)
Sep 11, 2019	67.30	68.33	67.10	68.17	12,302,506	+1.01(+1.51%)
Sep 10, 2019	67.73	67.73	64.82	67.16	20,991,606	-1.46(-2.13%)
Sep 09, 2019	71.11	71.13	68.17	68.62	13,974,376	-2.55(-3.58%)
Sep 06, 2019	71.15	71.47	70.96	71.17	8,179,894	+0.39(+0.55%)
Sep 05, 2019	71.23	71.25	70.29	70.78	8,733,836	+0.04(+0.06%)
Sep 04, 2019	71.64	71.66	70.23	70.74	9,149,117	-0.49(-0.69%)
Sep 03, 2019	70.90	71.53	70.74	71.24	7,772,192	+0.15(+0.21%)
Aug 30, 2019	71.62	71.71	70.84	71.09	7,886,752	-0.21(-0.29%)
Aug 29, 2019	71.58	71.81	70.85	71.29	7,336,534	+0.20(+0.28%)
Aug 28, 2019	70.09	71.17	69.91	71.10	7,156,725	+0.79(+1.12%)
Aug 27, 2019	71.05	71.46	70.25	70.31	7,575,578	-0.30(-0.42%)
Aug 26, 2019	70.19	70.62	69.95	70.60	7,012,553	+0.77(+1.11%)
Aug 23, 2019	70.88	71.48	69.45	69.83	12,312,962	-1.46(-2.05%)
Aug 22, 2019	71.32	71.69	70.91	71.29	7,647,505	-0.16(-0.22%)
Aug 21, 2019	70.94	71.73	70.81	71.45	7,528,024	+1.04(+1.47%)
Aug 20, 2019	70.71	71.30	70.36	70.42	7,168,866	-0.44(-0.63%)
Aug 19, 2019	70.37	71.14	70.25	70.86	8,885,057	+0.93(+1.33%)
Aug 16, 2019	69.43	70.18	69.18	69.93	10,627,088	+1.32(+1.92%)
Aug 15, 2019	68.52	68.93	68.15	68.61	11,076,778	+0.05(+0.07%)
Aug 14, 2019	70.18	70.57	68.52	68.57	13,244,536	-2.20(-3.11%)
Aug 13, 2019	70.26	71.35	70.26	70.77	9,806,696	+0.30(+0.43%)
Aug 12, 2019	70.07	70.65	69.49	70.46	8,273,015	+0.16(+0.22%)
Aug 09, 2019	69.96	70.79	69.64	70.31	10,408,873	+0.65(+0.93%)
Aug 08, 2019	69.68	69.92	69.32	69.66	10,097,491	+0.39(+0.57%)
Aug 07, 2019	69.23	69.63	68.07	69.26	13,358,625	-0.08(-0.12%)
Aug 06, 2019	68.34	69.45	68.32	69.35	12,796,499	+1.01(+1.48%)
Aug 05, 2019	68.94	69.34	67.54	68.34	13,794,061	-1.11(-1.60%)
Aug 02, 2019	68.96	69.69	68.69	69.44	12,667,044	+0.64(+0.93%)
Aug 01, 2019	68.29	69.47	67.94	68.80	12,244,156	+0.58(+0.84%)
Jul 31, 2019	68.15	69.59	68.10	68.23	14,442,490	-0.23(-0.34%)
Jul 30, 2019	69.05	70.02	68.09	68.46	16,582,021	+0.64(+0.95%)
Jul 29, 2019	67.50	68.07	67.09	67.82	12,910,267	+0.87(+1.30%)
Jul 26, 2019	66.87	67.11	66.52	66.95	8,866,043	-0.26(-0.39%)
Jul 25, 2019	66.96	68.29	66.63	67.21	11,223,731	+0.00(+0.00%)
Jul 24, 2019	67.44	67.67	66.69	67.21	8,960,293	-0.23(-0.34%)
Jul 23, 2019	66.99	67.77	66.50	67.44	8,610,972	+0.67(+1.01%)
Jul 22, 2019	67.15	67.27	66.63	66.76	8,428,221	-0.15(-0.22%)
Jul 19, 2019	67.99	68.09	66.72	66.91	13,990,078	-1.07(-1.57%)
Jul 18, 2019	67.75	68.20	67.09	67.98	9,833,802	+0.63(+0.94%)
Jul 17, 2019	67.38	67.69	67.06	67.35	11,431,455	+0.27(+0.40%)
Jul 16, 2019	66.86	67.23	66.50	67.08	9,805,896	+0.52(+0.78%)
Jul 15, 2019	66.26	66.81	65.87	66.56	12,676,689	+1.01(+1.54%)
Jul 12, 2019	66.47	66.51	64.64	65.55	21,948,960	-1.04(-1.57%)
Jul 11, 2019	68.65	68.79	65.59	66.59	25,702,572	-3.14(-4.50%)
Jul 10, 2019	69.72	69.97	69.35	69.73	6,959,300	-0.03(-0.05%)
Jul 09, 2019	69.26	70.05	69.13	69.77	9,854,950	+0.67(+0.98%)
Jul 08, 2019	69.89	70.29	68.65	69.09	15,893,009	-1.28(-1.82%)
Jul 05, 2019	71.26	71.36	70.28	70.37	10,175,940	-1.07(-1.50%)
Jul 03, 2019	70.75	71.58	70.69	71.44	7,582,784	+1.14(+1.63%)
Jul 02, 2019	69.44	70.30	69.14	70.30	12,049,429	+0.62(+0.90%)