Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	70.75	71.38	70.59	71.08	15,110,764	+0.51(+0.73%)
Jun 29, 2021	70.38	70.68	70.22	70.57	8,420,258	+0.32(+0.46%)
Jun 28, 2021	70.61	71.06	70.19	70.25	9,623,485	-0.31(-0.44%)
Jun 25, 2021	69.52	71.27	69.51	70.56	55,014,636	+0.77(+1.10%)
Jun 24, 2021	69.22	70.05	69.22	69.80	9,410,735	+0.71(+1.03%)
Jun 23, 2021	69.33	69.70	69.06	69.08	10,436,480	-0.56(-0.80%)
Jun 22, 2021	70.01	70.14	69.48	69.64	11,986,788	-0.51(-0.73%)
Jun 21, 2021	70.28	70.64	69.97	70.15	11,903,837	+0.13(+0.18%)
Jun 18, 2021	70.14	70.58	69.61	70.02	21,172,002	-0.57(-0.80%)
Jun 17, 2021	69.78	70.81	69.45	70.59	15,571,450	+0.57(+0.81%)
Jun 16, 2021	69.67	70.88	69.64	70.02	19,229,556	+0.83(+1.20%)
Jun 15, 2021	69.01	69.26	68.30	69.19	15,519,917	+0.23(+0.33%)
Jun 14, 2021	69.23	69.28	68.44	68.96	8,579,089	-0.16(-0.22%)
Jun 11, 2021	69.52	69.65	13.88	69.12	15,370,642	+0.12(+0.17%)
Jun 10, 2021	68.18	69.30	67.75	69.00	19,016,710	+1.90(+2.84%)
Jun 09, 2021	66.16	67.33	66.11	67.10	13,525,843	+1.49(+2.27%)
Jun 08, 2021	66.11	66.31	65.32	65.61	15,068,711	-0.36(-0.55%)
Jun 07, 2021	67.19	67.24	65.96	65.97	18,529,036	-1.19(-1.77%)
Jun 04, 2021	67.24	67.50	66.97	67.16	14,045,391	+0.18(+0.27%)
Jun 03, 2021	66.36	67.06	66.07	66.98	17,626,214	+1.37(+2.09%)
Jun 02, 2021	65.09	65.80	65.09	65.61	13,053,652	+0.60(+0.92%)
Jun 01, 2021	65.77	65.84	64.88	65.01	17,432,230	-0.61(-0.94%)
May 28, 2021	65.74	66.07	65.55	65.62	15,418,487	-0.03(-0.04%)
May 27, 2021	67.02	67.10	65.62	65.65	19,501,220	-1.13(-1.70%)
May 26, 2021	67.06	67.25	66.56	66.78	10,771,690	-0.23(-0.35%)
May 25, 2021	68.31	68.53	66.98	67.02	15,813,389	-1.32(-1.94%)
May 24, 2021	68.77	68.88	68.28	68.34	9,641,217	-0.13(-0.19%)
May 21, 2021	69.12	69.47	68.38	68.47	11,987,938	-0.42(-0.60%)
May 20, 2021	68.25	69.17	68.23	68.88	8,104,375	+0.26(+0.38%)
May 19, 2021	68.25	68.66	67.41	68.63	10,077,292	-0.02(-0.03%)
May 18, 2021	68.61	69.01	68.22	68.64	8,764,990	-0.42(-0.61%)
May 17, 2021	68.03	69.33	67.96	69.07	13,827,038	+1.37(+2.02%)
May 14, 2021	68.37	68.44	67.64	67.70	9,129,022	-0.35(-0.51%)
May 13, 2021	67.35	68.31	67.13	68.05	11,952,258	+0.60(+0.88%)
May 12, 2021	67.20	67.91	66.92	67.45	14,762,740	+0.47(+0.70%)
May 11, 2021	67.30	68.02	66.71	66.98	13,405,162	-0.61(-0.91%)
May 10, 2021	68.16	68.47	67.60	67.60	12,070,667	-0.21(-0.31%)
May 07, 2021	67.46	68.02	67.35	67.80	13,503,564	+0.54(+0.81%)
May 06, 2021	66.97	67.32	66.31	67.26	14,202,808	+0.07(+0.10%)
May 05, 2021	66.39	67.22	65.50	67.19	18,544,852	+1.48(+2.25%)
May 04, 2021	65.79	66.13	65.31	65.71	11,496,211	+0.01(+0.01%)
May 03, 2021	64.22	65.74	64.18	65.70	13,839,717	+1.28(+1.99%)
Apr 30, 2021	63.63	64.92	63.54	64.42	19,919,712	+0.71(+1.11%)
Apr 29, 2021	65.29	65.50	63.00	63.71	33,760,024	-2.95(-4.42%)
Apr 28, 2021	67.11	67.48	66.46	66.66	12,829,918	-0.23(-0.35%)
Apr 27, 2021	66.95	67.40	66.77	66.90	10,036,481	-0.15(-0.22%)
Apr 26, 2021	67.29	67.37	66.84	67.04	8,644,399	-0.30(-0.45%)
Apr 23, 2021	67.33	67.62	66.98	67.35	9,489,135	-0.07(-0.10%)
Apr 22, 2021	68.24	68.37	67.07	67.41	14,709,718	-1.10(-1.60%)
Apr 21, 2021	68.25	68.74	68.03	68.51	13,039,488	+0.57(+0.84%)
Apr 20, 2021	67.22	68.44	67.17	67.94	12,147,087	+0.79(+1.17%)
Apr 19, 2021	67.19	67.27	66.56	67.16	9,418,694	+0.16(+0.25%)
Apr 16, 2021	66.76	67.23	66.42	66.99	13,807,214	+0.70(+1.06%)
Apr 15, 2021	65.76	66.87	65.76	66.29	16,044,412	+0.22(+0.34%)
Apr 14, 2021	65.98	66.40	65.74	66.07	9,286,049	-0.03(-0.04%)
Apr 13, 2021	65.69	66.38	65.61	66.09	9,518,626	+0.18(+0.28%)
Apr 12, 2021	66.04	66.24	65.70	65.91	11,001,471	-0.08(-0.12%)
Apr 09, 2021	65.30	66.05	65.22	65.99	9,023,328	+0.71(+1.09%)
Apr 08, 2021	65.79	66.07	65.10	65.28	13,249,189	-0.54(-0.83%)
Apr 07, 2021	65.79	66.07	65.47	65.82	9,897,732	+0.29(+0.44%)
Apr 06, 2021	66.51	66.53	65.41	65.54	14,779,581	-1.05(-1.57%)
Apr 05, 2021	67.03	67.37	66.39	66.58	10,844,186	-0.08(-0.12%)