Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	70.78	71.41	70.62	71.12	15,103,613	+0.51(+0.73%)
Jun 29, 2021	70.41	70.72	70.25	70.61	8,416,273	+0.32(+0.46%)
Jun 28, 2021	70.64	71.09	70.22	70.29	9,618,931	-0.31(-0.44%)
Jun 25, 2021	69.55	71.30	69.55	70.60	54,988,604	+0.77(+1.10%)
Jun 24, 2021	69.25	70.08	69.25	69.83	9,406,282	+0.71(+1.03%)
Jun 23, 2021	69.36	69.74	69.09	69.12	10,431,541	-0.56(-0.80%)
Jun 22, 2021	70.04	70.18	69.51	69.67	11,981,116	-0.51(-0.73%)
Jun 21, 2021	70.31	70.67	70.00	70.19	11,898,204	+0.13(+0.18%)
Jun 18, 2021	70.18	70.62	69.64	70.06	21,161,984	-0.57(-0.80%)
Jun 17, 2021	69.81	70.84	69.49	70.62	15,564,082	+0.57(+0.81%)
Jun 16, 2021	69.70	70.92	69.67	70.06	19,220,456	+0.83(+1.20%)
Jun 15, 2021	69.04	69.29	68.33	69.23	15,512,573	+0.23(+0.33%)
Jun 14, 2021	69.26	69.32	68.48	69.00	8,575,029	-0.16(-0.22%)
Jun 11, 2021	69.55	69.69	13.89	69.15	15,363,367	+0.12(+0.17%)
Jun 10, 2021	68.21	69.33	67.78	69.03	19,007,710	+1.90(+2.84%)
Jun 09, 2021	66.19	67.37	66.14	67.13	13,519,442	+1.49(+2.27%)
Jun 08, 2021	66.14	66.34	65.35	65.64	15,061,579	-0.36(-0.55%)
Jun 07, 2021	67.22	67.28	65.99	66.01	18,520,266	-1.19(-1.77%)
Jun 04, 2021	67.28	67.53	67.00	67.19	14,038,744	+0.18(+0.27%)
Jun 03, 2021	66.39	67.09	66.10	67.01	17,617,872	+1.37(+2.09%)
Jun 02, 2021	65.12	65.83	65.12	65.64	13,047,476	+0.60(+0.92%)
Jun 01, 2021	65.80	65.87	64.91	65.04	17,423,982	-0.61(-0.94%)
May 28, 2021	65.77	66.10	65.58	65.66	15,411,192	-0.03(-0.04%)
May 27, 2021	67.05	67.14	65.65	65.68	19,491,992	-1.13(-1.70%)
May 26, 2021	67.09	67.28	66.59	66.82	10,766,593	-0.23(-0.35%)
May 25, 2021	68.35	68.56	67.01	67.05	15,805,907	-1.32(-1.94%)
May 24, 2021	68.81	68.91	68.31	68.37	9,636,655	-0.13(-0.19%)
May 21, 2021	69.15	69.51	68.42	68.50	11,982,266	-0.42(-0.60%)
May 20, 2021	68.29	69.20	68.26	68.92	8,100,540	+0.26(+0.38%)
May 19, 2021	68.29	68.69	67.44	68.66	10,072,524	-0.02(-0.03%)
May 18, 2021	68.64	69.04	68.25	68.68	8,760,843	-0.42(-0.61%)
May 17, 2021	68.06	69.36	67.99	69.10	13,820,496	+1.37(+2.02%)
May 14, 2021	68.40	68.48	67.67	67.73	9,124,702	-0.35(-0.51%)
May 13, 2021	67.39	68.34	67.17	68.08	11,946,602	+0.60(+0.88%)
May 12, 2021	67.23	67.94	66.95	67.48	14,755,754	+0.47(+0.70%)
May 11, 2021	67.33	68.05	66.75	67.01	13,398,819	-0.61(-0.91%)
May 10, 2021	68.19	68.50	67.63	67.63	12,064,956	-0.21(-0.31%)
May 07, 2021	67.49	68.05	67.38	67.84	13,497,174	+0.55(+0.81%)
May 06, 2021	67.00	67.36	66.34	67.29	14,196,088	+0.07(+0.10%)
May 05, 2021	66.43	67.25	65.53	67.22	18,536,076	+1.48(+2.25%)
May 04, 2021	65.82	66.16	65.34	65.74	11,490,771	+0.01(+0.01%)
May 03, 2021	64.25	65.77	64.21	65.73	13,833,169	+1.28(+1.99%)
Apr 30, 2021	63.66	64.96	63.57	64.45	19,910,286	+0.71(+1.11%)
Apr 29, 2021	65.32	65.53	63.03	63.74	33,744,048	-2.95(-4.42%)
Apr 28, 2021	67.14	67.51	66.50	66.69	12,823,847	-0.23(-0.35%)
Apr 27, 2021	66.98	67.43	66.81	66.93	10,031,732	-0.15(-0.22%)
Apr 26, 2021	67.32	67.40	66.88	67.07	8,640,308	-0.30(-0.45%)
Apr 23, 2021	67.36	67.65	67.01	67.38	9,484,645	-0.07(-0.10%)
Apr 22, 2021	68.27	68.40	67.10	67.45	14,702,757	-1.10(-1.60%)
Apr 21, 2021	68.29	68.77	68.06	68.55	13,033,318	+0.57(+0.84%)
Apr 20, 2021	67.26	68.47	67.20	67.97	12,141,339	+0.79(+1.17%)
Apr 19, 2021	67.22	67.30	66.59	67.19	9,414,237	+0.16(+0.25%)
Apr 16, 2021	66.79	67.27	66.46	67.02	13,800,681	+0.70(+1.06%)
Apr 15, 2021	65.79	66.90	65.79	66.32	16,036,821	+0.23(+0.34%)
Apr 14, 2021	66.01	66.43	65.77	66.10	9,281,655	-0.03(-0.04%)
Apr 13, 2021	65.73	66.41	65.64	66.12	9,514,122	+0.18(+0.28%)
Apr 12, 2021	66.07	66.27	65.73	65.94	10,996,265	-0.08(-0.12%)
Apr 09, 2021	65.33	66.08	65.25	66.02	9,019,058	+0.71(+1.09%)
Apr 08, 2021	65.82	66.10	65.13	65.31	13,242,920	-0.55(-0.83%)
Apr 07, 2021	65.82	66.10	65.50	65.85	9,893,049	+0.29(+0.44%)
Apr 06, 2021	66.54	66.56	65.44	65.57	14,772,587	-1.05(-1.57%)
Apr 05, 2021	67.07	67.40	66.43	66.62	10,839,055	-0.08(-0.12%)