Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	64.49	64.93	63.26	64.35	12,376,569	-0.58(-0.90%)
Oct 29, 2020	65.13	65.53	63.89	64.93	10,387,164	-0.25(-0.38%)
Oct 28, 2020	65.90	66.50	65.04	65.18	10,025,822	-1.55(-2.32%)
Oct 27, 2020	67.53	68.64	66.73	66.73	13,652,231	-0.73(-1.08%)
Oct 26, 2020	67.87	68.28	66.96	67.45	10,171,064	-0.85(-1.24%)
Oct 23, 2020	67.81	68.98	67.81	68.30	8,151,931	+0.53(+0.78%)
Oct 22, 2020	66.82	67.98	66.82	67.77	6,776,438	+0.98(+1.46%)
Oct 21, 2020	66.96	67.46	66.76	66.79	10,804,272	-0.17(-0.26%)
Oct 20, 2020	67.56	67.56	66.80	66.97	12,426,718	-0.34(-0.51%)
Oct 19, 2020	68.55	68.87	67.02	67.31	9,607,337	-0.99(-1.45%)
Oct 16, 2020	67.85	68.70	67.68	68.30	8,814,642	+0.66(+0.97%)
Oct 15, 2020	68.28	68.39	67.40	67.64	10,206,910	-1.24(-1.80%)
Oct 14, 2020	69.17	69.24	68.51	68.88	10,223,482	-0.17(-0.25%)
Oct 13, 2020	68.70	69.24	68.48	69.05	10,177,708	+0.30(+0.44%)
Oct 12, 2020	68.88	69.06	68.37	68.75	9,229,363	+0.00(+0.00%)
Oct 09, 2020	69.20	69.37	68.49	68.75	6,643,007	-0.10(-0.15%)
Oct 08, 2020	68.78	70.01	68.58	68.86	10,278,671	+0.38(+0.55%)
Oct 07, 2020	68.52	68.75	68.03	68.48	10,980,317	+0.35(+0.51%)
Oct 06, 2020	69.41	69.42	68.04	68.13	11,457,105	-1.38(-1.98%)
Oct 05, 2020	69.50	69.76	68.98	69.51	9,822,371	+0.38(+0.54%)
Oct 02, 2020	69.13	69.93	68.83	69.13	5,861,078	-0.72(-1.03%)
Oct 01, 2020	71.17	71.30	69.52	69.85	9,378,354	-1.12(-1.58%)
Sep 30, 2020	70.38	71.29	70.17	70.97	12,930,055	+0.90(+1.28%)
Sep 29, 2020	70.74	71.14	69.90	70.07	7,519,631	-0.74(-1.04%)
Sep 28, 2020	71.18	71.61	70.64	70.81	6,826,663	-0.15(-0.20%)
Sep 25, 2020	70.29	71.22	69.99	70.95	7,731,513	-0.19(-0.26%)
Sep 24, 2020	70.24	71.42	70.03	71.14	8,748,433	+0.44(+0.63%)
Sep 23, 2020	71.09	71.71	70.65	70.70	7,902,685	-0.27(-0.37%)
Sep 22, 2020	71.10	71.50	70.33	70.96	9,081,058	-0.16(-0.23%)
Sep 21, 2020	72.66	73.01	70.23	71.12	11,649,518	-2.29(-3.12%)
Sep 18, 2020	73.21	73.84	72.67	73.42	13,727,120	+0.15(+0.20%)
Sep 17, 2020	73.00	73.38	72.25	73.27	9,023,066	+0.06(+0.08%)
Sep 16, 2020	72.30	73.67	72.30	73.21	11,576,952	+1.16(+1.62%)
Sep 15, 2020	72.49	72.87	71.57	72.05	12,073,732	+0.04(+0.06%)
Sep 14, 2020	72.04	72.81	71.64	72.01	9,564,377	+0.25(+0.35%)
Sep 11, 2020	71.21	72.10	71.16	71.76	8,055,935	+0.77(+1.09%)
Sep 10, 2020	71.97	72.10	70.74	70.98	7,758,701	-1.11(-1.54%)
Sep 09, 2020	71.15	72.90	71.06	72.10	9,955,782	+1.32(+1.86%)
Sep 08, 2020	73.00	73.00	70.50	70.78	10,217,225	-1.62(-2.24%)
Sep 04, 2020	72.90	73.80	71.57	72.40	10,514,969	-0.21(-0.29%)
Sep 03, 2020	74.48	74.58	72.15	72.62	14,584,395	-1.22(-1.66%)
Sep 02, 2020	71.76	74.08	71.58	73.84	12,998,895	+2.12(+2.96%)
Sep 01, 2020	72.43	72.88	71.28	71.71	7,636,181	-0.71(-0.99%)
Aug 31, 2020	72.71	72.99	72.32	72.43	8,907,960	-0.32(-0.44%)
Aug 28, 2020	72.95	72.95	72.12	72.75	6,890,875	-0.14(-0.20%)
Aug 27, 2020	72.58	73.18	72.27	72.90	7,262,019	+0.24(+0.33%)
Aug 26, 2020	72.46	72.78	71.91	72.66	8,812,225	-0.12(-0.16%)
Aug 25, 2020	72.97	73.29	72.37	72.78	11,508,355	+0.22(+0.30%)
Aug 24, 2020	72.37	72.60	71.76	72.56	8,516,076	+0.37(+0.52%)
Aug 21, 2020	72.28	72.35	71.45	72.18	7,740,653	-0.04(-0.06%)
Aug 20, 2020	72.03	72.46	71.68	72.22	7,167,264	+0.00(+0.00%)
Aug 19, 2020	71.83	72.80	71.83	72.22	7,746,092	+0.40(+0.56%)
Aug 18, 2020	72.11	72.21	71.15	71.83	7,359,978	-0.17(-0.24%)
Aug 17, 2020	71.59	72.35	71.36	72.00	9,844,184	+1.09(+1.53%)
Aug 14, 2020	70.82	71.71	70.64	70.91	8,302,227	-0.05(-0.07%)
Aug 13, 2020	69.76	71.04	69.66	70.96	8,375,065	+0.73(+1.04%)
Aug 12, 2020	69.12	70.42	69.09	70.23	8,197,188	+1.50(+2.19%)
Aug 11, 2020	69.46	69.54	68.49	68.72	8,579,039	+0.00(+0.00%)
Aug 10, 2020	68.81	68.98	68.21	68.72	6,495,772	-0.09(-0.14%)
Aug 07, 2020	68.62	68.82	67.98	68.82	7,838,369	-0.03(-0.04%)
Aug 06, 2020	69.19	69.98	68.44	68.84	8,151,515	-0.50(-0.72%)
Aug 05, 2020	69.71	70.05	68.93	69.34	7,296,481	-0.03(-0.04%)
Aug 04, 2020	70.12	70.12	68.86	69.37	8,108,991	-0.74(-1.05%)