Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	72.36	72.86	72.24	72.37	5,609,783	-0.36(-0.49%)
Nov 27, 2019	72.55	72.94	72.21	72.73	6,940,460	+0.22(+0.31%)
Nov 26, 2019	71.39	72.58	71.31	72.50	22,110,302	+1.36(+1.91%)
Nov 25, 2019	71.42	71.88	70.84	71.14	10,369,943	+0.21(+0.29%)
Nov 22, 2019	71.10	71.68	70.82	70.93	8,966,473	-0.01(-0.01%)
Nov 21, 2019	71.14	71.20	69.95	70.94	8,271,224	+0.16(+0.22%)
Nov 20, 2019	70.17	70.96	70.10	70.78	9,379,987	+0.51(+0.73%)
Nov 19, 2019	70.06	70.52	69.70	70.27	11,140,227	+0.43(+0.62%)
Nov 18, 2019	70.28	70.41	69.60	69.84	12,301,548	-0.64(-0.91%)
Nov 15, 2019	70.30	71.05	70.26	70.48	11,122,711	+0.29(+0.41%)
Nov 14, 2019	70.49	70.71	69.48	70.19	9,093,921	-0.22(-0.32%)
Nov 13, 2019	70.19	70.65	69.82	70.41	7,540,303	+0.58(+0.83%)
Nov 12, 2019	69.38	70.41	69.38	69.83	9,904,773	+0.70(+1.01%)
Nov 11, 2019	69.03	69.43	68.87	69.13	4,282,066	-0.26(-0.37%)
Nov 08, 2019	68.82	69.49	68.66	69.39	7,649,288	+0.59(+0.86%)
Nov 07, 2019	69.09	69.72	68.62	68.80	10,633,191	-0.31(-0.44%)
Nov 06, 2019	69.36	69.70	69.01	69.11	11,190,595	+0.27(+0.40%)
Nov 05, 2019	69.45	69.52	68.67	68.83	11,421,016	-0.81(-1.17%)
Nov 04, 2019	71.05	71.14	69.63	69.65	10,282,301	-0.86(-1.22%)
Nov 01, 2019	72.28	72.42	70.38	70.51	10,668,671	-1.43(-1.98%)
Oct 31, 2019	71.47	72.21	70.98	71.94	14,276,023	+0.37(+0.51%)
Oct 30, 2019	70.56	71.80	69.99	71.57	11,524,484	+0.93(+1.32%)
Oct 29, 2019	69.77	71.20	68.65	70.64	19,967,806	+2.41(+3.53%)
Oct 28, 2019	68.67	69.29	66.69	68.23	17,881,184	-0.05(-0.07%)
Oct 25, 2019	68.29	68.77	68.09	68.28	9,044,656	-0.27(-0.39%)
Oct 24, 2019	68.99	69.43	68.10	68.55	6,033,467	-0.24(-0.35%)
Oct 23, 2019	67.48	68.79	67.37	68.79	9,855,220	+1.30(+1.93%)
Oct 22, 2019	68.07	68.63	66.62	67.49	21,950,572	-2.67(-3.81%)
Oct 21, 2019	70.53	70.61	69.80	70.16	6,176,142	-0.13(-0.19%)
Oct 18, 2019	69.49	70.48	69.45	70.29	9,061,763	+0.73(+1.05%)
Oct 17, 2019	70.08	70.27	69.51	69.56	8,292,209	-0.54(-0.77%)
Oct 16, 2019	70.61	70.63	70.08	70.10	6,579,351	-0.49(-0.69%)
Oct 15, 2019	70.48	70.64	70.22	70.59	5,998,399	+0.29(+0.41%)
Oct 14, 2019	70.04	70.65	69.97	70.30	6,680,193	+0.29(+0.42%)
Oct 11, 2019	70.08	70.92	69.94	70.01	7,188,743	+0.48(+0.69%)
Oct 10, 2019	69.84	70.43	69.38	69.53	10,151,173	-0.35(-0.50%)
Oct 09, 2019	69.87	70.14	69.34	69.88	5,444,508	+0.74(+1.07%)
Oct 08, 2019	69.55	70.07	68.97	69.14	7,424,933	-0.91(-1.30%)
Oct 07, 2019	70.58	70.65	69.69	70.05	5,919,584	-0.51(-0.72%)
Oct 04, 2019	69.25	70.66	69.03	70.56	8,724,937	+1.88(+2.73%)
Oct 03, 2019	68.01	68.80	67.76	68.68	6,854,190	+0.93(+1.37%)
Oct 02, 2019	68.96	69.07	66.86	67.75	10,303,335	-1.65(-2.38%)
Oct 01, 2019	69.88	70.23	69.35	69.40	8,133,288	-0.47(-0.68%)
Sep 30, 2019	69.22	70.64	69.08	69.88	11,500,270	+1.05(+1.53%)
Sep 27, 2019	69.63	69.72	68.55	68.82	8,997,313	-0.81(-1.16%)
Sep 26, 2019	69.41	69.80	68.93	69.63	9,350,848	+0.65(+0.94%)
Sep 25, 2019	69.29	69.75	68.86	68.98	8,481,084	-0.42(-0.60%)
Sep 24, 2019	70.19	70.46	69.22	69.40	10,827,756	-0.63(-0.90%)
Sep 23, 2019	70.48	70.74	70.01	70.03	11,041,730	-0.66(-0.94%)
Sep 20, 2019	70.34	71.28	69.99	70.69	27,361,892	+0.99(+1.42%)
Sep 19, 2019	68.92	69.98	68.80	69.70	8,027,586	+0.79(+1.14%)
Sep 18, 2019	68.62	69.13	68.38	68.92	8,019,109	+0.42(+0.62%)
Sep 17, 2019	68.18	69.31	68.18	68.49	8,513,137	+0.40(+0.59%)
Sep 16, 2019	68.44	68.44	67.81	68.09	7,116,740	-0.48(-0.70%)
Sep 13, 2019	68.87	69.37	68.17	68.57	8,645,790	-0.12(-0.18%)
Sep 12, 2019	68.84	69.33	68.27	68.70	9,739,199	+0.32(+0.47%)
Sep 11, 2019	67.50	68.53	67.31	68.38	12,265,242	+1.01(+1.51%)
Sep 10, 2019	67.94	67.94	65.02	67.36	20,928,022	-1.47(-2.13%)
Sep 09, 2019	71.33	71.35	68.38	68.83	13,932,048	-2.56(-3.58%)
Sep 06, 2019	71.36	71.68	71.17	71.39	8,155,117	+0.39(+0.55%)
Sep 05, 2019	71.45	71.46	70.51	71.00	8,707,381	+0.04(+0.06%)
Sep 04, 2019	71.86	71.88	70.44	70.96	9,121,404	-0.49(-0.69%)