Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	86.37	87.03	85.39	86.48	24,293,290	-0.99(-1.13%)
May 27, 2022	86.72	87.50	86.22	87.47	10,430,991	+0.72(+0.83%)
May 26, 2022	88.56	88.57	85.51	86.74	18,356,694	-1.35(-1.54%)
May 25, 2022	88.67	89.04	87.52	88.10	11,894,520	-0.84(-0.94%)
May 24, 2022	88.57	89.08	87.92	88.93	9,599,755	+0.76(+0.86%)
May 23, 2022	87.95	89.20	87.77	88.17	9,648,639	+0.26(+0.30%)
May 20, 2022	86.88	88.41	86.88	87.91	12,454,003	+1.37(+1.59%)
May 19, 2022	85.75	87.03	85.40	86.54	11,834,538	-0.01(-0.01%)
May 18, 2022	86.98	87.54	86.24	86.55	13,532,608	-0.85(-0.97%)
May 17, 2022	86.74	88.86	85.99	87.39	18,715,498	+0.64(+0.74%)
May 16, 2022	85.32	87.27	85.21	86.75	14,895,876	+1.79(+2.11%)
May 13, 2022	85.23	85.56	83.88	84.96	10,969,542	-0.39(-0.46%)
May 12, 2022	84.43	85.37	83.03	85.35	15,121,014	+1.54(+1.84%)
May 11, 2022	82.15	85.33	82.15	83.81	17,384,478	+1.30(+1.57%)
May 10, 2022	82.81	83.91	82.01	82.52	13,173,544	+0.16(+0.19%)
May 09, 2022	82.22	82.75	81.67	82.36	12,684,227	-0.70(-0.85%)
May 06, 2022	82.45	83.56	82.21	83.06	13,011,992	+0.36(+0.43%)
May 05, 2022	83.09	83.31	81.78	82.70	10,160,896	-0.48(-0.58%)
May 04, 2022	81.35	83.42	81.15	83.18	11,453,842	+1.33(+1.63%)
May 03, 2022	81.74	82.92	81.22	81.85	8,966,381	-0.52(-0.63%)
May 02, 2022	83.37	83.48	81.41	82.36	12,903,106	-0.98(-1.17%)
Apr 29, 2022	83.31	84.58	82.77	83.34	16,989,226	+0.10(+0.12%)
Apr 28, 2022	80.58	83.98	79.87	83.24	22,450,120	+3.92(+4.94%)
Apr 27, 2022	79.22	80.00	78.56	79.32	11,473,036	-0.07(-0.08%)
Apr 26, 2022	80.59	81.00	79.30	79.39	9,587,426	-0.90(-1.12%)
Apr 25, 2022	79.49	80.64	78.49	80.29	11,250,567	+0.80(+1.00%)
Apr 22, 2022	80.68	80.95	79.40	79.49	8,441,111	-1.54(-1.90%)
Apr 21, 2022	81.20	81.97	80.24	81.03	9,112,096	-0.22(-0.27%)
Apr 20, 2022	80.36	81.58	80.33	81.25	9,278,152	+0.63(+0.78%)
Apr 19, 2022	80.79	80.90	79.99	80.62	9,039,772	-0.26(-0.33%)
Apr 18, 2022	81.21	82.18	80.51	80.88	8,508,002	-0.79(-0.97%)
Apr 14, 2022	80.94	82.23	80.26	81.67	23,514,042	+0.73(+0.91%)
Apr 13, 2022	80.63	81.04	79.71	80.94	13,561,083	+0.47(+0.58%)
Apr 12, 2022	80.81	81.33	80.08	80.47	13,347,553	-0.94(-1.15%)
Apr 11, 2022	82.99	84.08	80.98	81.41	15,303,465	-0.99(-1.20%)
Apr 08, 2022	81.42	82.54	81.42	82.39	12,141,419	+0.83(+1.01%)
Apr 07, 2022	80.58	81.86	79.84	81.57	13,944,898	+1.72(+2.15%)
Apr 06, 2022	79.27	80.40	79.05	79.85	14,817,190	+1.17(+1.49%)
Apr 05, 2022	78.62	80.28	78.47	78.67	12,814,566	+0.22(+0.28%)
Apr 04, 2022	78.46	78.83	77.74	78.46	9,620,275	-0.03(-0.04%)
Apr 01, 2022	77.23	78.54	76.72	78.48	10,734,030	+1.38(+1.79%)
Mar 31, 2022	77.90	78.35	77.00	77.10	13,275,442	-0.33(-0.42%)
Mar 30, 2022	76.91	77.71	76.74	77.43	9,924,905	+0.78(+1.02%)
Mar 29, 2022	76.74	76.83	75.87	76.65	7,872,282	+0.34(+0.44%)
Mar 28, 2022	76.46	76.74	75.86	76.31	7,525,502	-0.12(-0.16%)
Mar 25, 2022	75.73	76.47	75.60	76.44	7,583,373	+0.87(+1.16%)
Mar 24, 2022	75.21	75.81	74.91	75.56	8,092,644	+0.64(+0.85%)
Mar 23, 2022	74.52	75.72	74.45	74.92	9,013,548	+0.40(+0.54%)
Mar 22, 2022	74.49	74.97	74.02	74.52	10,688,203	+0.23(+0.30%)
Mar 21, 2022	74.87	75.60	74.15	74.29	11,150,510	-0.05(-0.06%)
Mar 18, 2022	74.41	74.93	73.89	74.34	22,416,538	+0.16(+0.22%)
Mar 17, 2022	73.44	74.58	73.35	74.18	10,938,406	+0.77(+1.05%)
Mar 16, 2022	74.20	74.34	72.97	73.41	11,650,568	-0.49(-0.66%)
Mar 15, 2022	73.00	74.24	72.73	73.90	12,134,445	+0.81(+1.11%)
Mar 14, 2022	73.20	73.87	72.65	73.09	10,732,409	+0.20(+0.27%)
Mar 11, 2022	72.95	74.16	72.84	72.89	10,118,554	+0.34(+0.47%)
Mar 10, 2022	72.31		72.03	72.55	9,631,870	+0.09(+0.13%)
Mar 09, 2022	72.30	72.86	71.77	72.45	10,461,903	+0.78(+1.09%)
Mar 08, 2022	71.95	72.73	71.31	71.67	10,933,447	-0.73(-1.00%)
Mar 07, 2022	71.73	72.92	70.86	72.40	15,038,709	-0.09(-0.13%)
Mar 04, 2022	71.42	72.52	70.81	72.49	13,117,187	+0.63(+0.88%)
Mar 03, 2022	71.50	72.22	71.16	71.86	8,791,274	+0.45(+0.63%)
Mar 02, 2022	71.08	71.92	70.84	71.41	10,410,383	+0.31(+0.43%)