Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	70.05	70.95	69.84	70.64	12,991,322	+0.89(+1.28%)
Sep 29, 2020	70.41	70.81	69.57	69.74	7,555,261	-0.73(-1.04%)
Sep 28, 2020	70.85	71.27	70.30	70.47	6,859,010	-0.14(-0.20%)
Sep 25, 2020	69.95	70.88	69.66	70.62	7,768,147	-0.19(-0.26%)
Sep 24, 2020	69.91	71.09	69.70	70.81	8,789,886	+0.44(+0.63%)
Sep 23, 2020	70.75	71.38	70.32	70.36	7,940,130	-0.26(-0.37%)
Sep 22, 2020	70.76	71.16	70.00	70.63	9,124,087	-0.16(-0.23%)
Sep 21, 2020	72.31	72.67	69.90	70.79	11,704,718	-2.28(-3.12%)
Sep 18, 2020	72.87	73.49	72.33	73.07	13,792,164	+0.14(+0.20%)
Sep 17, 2020	72.65	73.04	71.91	72.93	9,065,820	+0.06(+0.08%)
Sep 16, 2020	71.96	73.32	71.96	72.87	11,631,807	+1.16(+1.62%)
Sep 15, 2020	72.15	72.53	71.23	71.71	12,130,941	+0.04(+0.06%)
Sep 14, 2020	71.70	72.47	71.30	71.67	9,609,696	+0.22(+0.31%)
Sep 11, 2020	70.90	71.78	70.85	71.44	8,091,412	+0.77(+1.09%)
Sep 10, 2020	71.65	71.78	70.43	70.67	7,792,869	-1.11(-1.54%)
Sep 09, 2020	70.84	72.58	70.75	71.78	9,999,625	+1.31(+1.86%)
Sep 08, 2020	72.68	72.68	70.19	70.47	10,262,220	-1.62(-2.24%)
Sep 04, 2020	72.58	73.48	71.25	72.09	10,561,275	-0.21(-0.29%)
Sep 03, 2020	74.16	74.25	71.83	72.30	14,648,623	-1.22(-1.66%)
Sep 02, 2020	71.44	73.75	71.27	73.51	13,056,140	+2.11(+2.96%)
Sep 01, 2020	72.11	72.56	70.97	71.40	7,669,810	-0.71(-0.99%)
Aug 31, 2020	72.39	72.67	72.00	72.11	8,947,189	-0.32(-0.44%)
Aug 28, 2020	72.63	72.63	71.81	72.43	6,921,221	-0.14(-0.20%)
Aug 27, 2020	72.26	72.86	71.95	72.58	7,294,000	+0.24(+0.33%)
Aug 26, 2020	72.14	72.46	71.59	72.34	8,851,033	-0.12(-0.16%)
Aug 25, 2020	72.65	72.97	72.05	72.46	11,559,036	+0.22(+0.30%)
Aug 24, 2020	72.05	72.28	71.44	72.24	8,553,579	+0.37(+0.52%)
Aug 21, 2020	71.97	72.03	71.14	71.87	7,774,741	-0.04(-0.06%)
Aug 20, 2020	71.71	72.14	71.36	71.91	7,198,827	+0.00(+0.00%)
Aug 19, 2020	71.51	72.48	71.51	71.91	7,780,205	+0.40(+0.56%)
Aug 18, 2020	71.79	71.89	70.84	71.51	7,392,390	-0.17(-0.24%)
Aug 17, 2020	71.27	72.03	71.05	71.68	9,887,536	+1.08(+1.53%)
Aug 14, 2020	70.51	71.40	70.33	70.60	8,338,788	-0.05(-0.07%)
Aug 13, 2020	69.46	70.72	69.35	70.65	8,411,948	+0.73(+1.04%)
Aug 12, 2020	68.81	70.11	68.79	69.92	8,233,287	+1.50(+2.19%)
Aug 11, 2020	69.16	69.24	68.19	68.42	8,616,820	+0.00(+0.00%)
Aug 10, 2020	68.51	68.68	67.91	68.42	6,524,378	-0.09(-0.14%)
Aug 07, 2020	68.32	68.52	67.68	68.52	7,872,888	-0.03(-0.04%)
Aug 06, 2020	68.89	69.68	68.14	68.54	8,187,413	-0.50(-0.72%)
Aug 05, 2020	69.40	69.74	68.63	69.04	7,328,613	-0.03(-0.04%)
Aug 04, 2020	69.81	69.81	68.56	69.07	8,144,702	-0.74(-1.05%)
Aug 03, 2020	69.47	70.87	69.23	69.80	11,962,058	+1.95(+2.87%)
Jul 31, 2020	68.41	69.07	66.94	67.86	13,866,330	+1.06(+1.58%)
Jul 30, 2020	66.58	67.05	65.65	66.80	8,067,844	-0.30(-0.45%)
Jul 29, 2020	67.02	67.43	66.59	67.10	7,219,230	-0.29(-0.43%)
Jul 28, 2020	66.97	67.83	66.78	67.39	9,584,922	+0.64(+0.96%)
Jul 27, 2020	64.62	66.93	64.53	66.75	12,364,626	+1.55(+2.37%)
Jul 24, 2020	65.84	65.95	64.58	65.20	10,232,425	-0.81(-1.23%)
Jul 23, 2020	66.94	66.98	65.55	66.01	13,042,074	-0.61(-0.91%)
Jul 22, 2020	67.08	67.44	65.98	66.62	13,948,464	-0.09(-0.14%)
Jul 21, 2020	67.65	67.76	66.63	66.72	10,118,273	-0.44(-0.65%)
Jul 20, 2020	67.54	67.82	66.87	67.16	6,130,227	-0.39(-0.58%)
Jul 17, 2020	67.42	67.87	67.07	67.54	9,243,983	+0.40(+0.59%)
Jul 16, 2020	67.47	67.49	66.60	67.15	6,601,680	-0.03(-0.05%)
Jul 15, 2020	66.77	67.62	66.67	67.18	8,698,189	+1.01(+1.52%)
Jul 14, 2020	65.50	66.48	65.42	66.17	9,474,572	+0.76(+1.16%)
Jul 13, 2020	65.12	66.45	64.89	65.41	9,155,040	+0.52(+0.81%)
Jul 10, 2020	64.91	65.41	64.61	64.89	5,823,754	+0.03(+0.05%)
Jul 09, 2020	65.91	66.26	64.31	64.85	8,987,014	-1.04(-1.58%)
Jul 08, 2020	66.50	66.78	65.52	65.89	9,265,295	-0.68(-1.02%)
Jul 07, 2020	66.81	67.38	66.46	66.57	7,849,199	-0.73(-1.08%)
Jul 06, 2020	67.01	67.67	66.72	67.30	9,091,913	+0.68(+1.02%)
Jul 02, 2020	66.44	67.07	66.14	66.62	7,704,029	+0.56(+0.84%)