Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	69.38	69.64	68.64	69.53	32,418,456	+0.02(+0.03%)
Nov 29, 2021	70.93	71.93	68.69	69.51	36,829,732	-3.96(-5.39%)
Nov 26, 2021	73.08	74.19	71.57	73.47	19,416,564	-2.90(-3.79%)
Nov 24, 2021	76.85	76.95	76.07	76.37	9,197,587	-0.48(-0.63%)
Nov 23, 2021	75.64	77.59	75.50	76.85	13,069,457	+1.08(+1.42%)
Nov 22, 2021	75.18	76.18	74.76	75.78	11,722,113	+0.87(+1.16%)
Nov 19, 2021	76.45	76.81	74.83	74.90	18,945,456	-2.18(-2.83%)
Nov 18, 2021	76.39	77.16	76.13	77.09	10,594,560	+0.42(+0.54%)
Nov 17, 2021	78.31	78.59	76.66	76.67	11,069,953	-1.40(-1.80%)
Nov 16, 2021	77.66	78.61	77.27	78.07	11,199,121	+0.39(+0.50%)
Nov 15, 2021	78.11	78.13	77.41	77.68	7,642,611	-0.29(-0.37%)
Nov 12, 2021	77.82	78.15	77.09	77.97	8,841,753	-0.02(-0.02%)
Nov 11, 2021	77.89	78.21	77.53	77.99	6,203,769	+0.01(+0.01%)
Nov 10, 2021	77.33	77.99		77.98	10,612,165	+1.75(+2.30%)
Nov 09, 2021	77.61	77.68	76.03	76.23	11,319,187	-0.52(-0.67%)
Nov 08, 2021	74.64	76.93	74.14	76.74	20,095,436	+0.99(+1.31%)
Nov 05, 2021	76.38	77.97	75.51	75.75	40,535,096	-8.29(-9.86%)
Nov 04, 2021	83.88	84.84	82.86	84.04	21,035,638	+1.73(+2.10%)
Nov 03, 2021	82.39	82.98	81.87	82.31	11,724,847	-0.32(-0.38%)
Nov 02, 2021	81.88	83.93	81.20	82.63	15,816,161	+1.10(+1.34%)
Nov 01, 2021	81.73	81.83	81.02	81.53	11,789,049	-0.19(-0.24%)
Oct 29, 2021	80.28	82.11	79.98	81.73	20,124,466	+1.39(+1.73%)
Oct 28, 2021	77.39	80.62	77.19	80.33	31,098,536	+4.65(+6.14%)
Oct 27, 2021	76.56	76.47	75.46	75.68	9,118,179	-0.66(-0.86%)
Oct 26, 2021	76.02			76.34	10,079,377	+0.55(+0.72%)
Oct 25, 2021	75.21	75.86	74.21	75.80	10,086,528	+0.47(+0.63%)
Oct 22, 2021	75.32	75.63	75.07	75.32	8,127,313	-0.02(-0.02%)
Oct 21, 2021	75.28	75.42	74.51	75.34	10,656,720	+0.09(+0.12%)
Oct 20, 2021	73.62	75.41	73.61	75.25	12,370,317	+1.47(+1.99%)
Oct 19, 2021	73.08	73.81	72.50	73.78	16,776,679	+2.17(+3.03%)
Oct 18, 2021	73.08	73.08	71.57	71.61	14,083,796	-1.10(-1.51%)
Oct 15, 2021	72.58	73.38	72.38	72.70	13,862,452	+0.00(+0.00%)
Oct 14, 2021	73.30	73.95	72.39	72.70	15,734,564	-0.58(-0.79%)
Oct 13, 2021	73.87	73.94	73.12	73.28	10,372,195	-0.59(-0.80%)
Oct 12, 2021	74.42	74.42	73.55	73.87	11,828,629	-0.32(-0.43%)
Oct 11, 2021	75.78	74.84	74.13	74.19	12,147,465	-0.65(-0.87%)
Oct 08, 2021	75.80	75.93	74.74	74.84	13,059,390	-1.22(-1.60%)
Oct 07, 2021	75.68	76.73	75.21	76.06	15,283,618	+1.19(+1.59%)
Oct 06, 2021	75.65	75.81	74.39	74.87	18,963,914	-0.87(-1.15%)
Oct 05, 2021	76.83	77.40	75.46	75.74	31,215,080	-1.39(-1.81%)
Oct 04, 2021	78.12	78.49	76.50	77.13	57,681,576	+1.58(+2.09%)
Oct 01, 2021	75.70	78.28	74.84	75.55	110,643,536	+5.84(+8.37%)
Sep 30, 2021	70.15	71.15	69.72	69.72	17,509,436	+0.02(+0.03%)
Sep 29, 2021	68.32	70.26	68.29	69.70	17,295,666	+1.64(+2.41%)
Sep 28, 2021	68.27	68.52	67.44	68.05	12,748,726	-0.04(-0.05%)
Sep 27, 2021	68.23	68.93	68.07	68.09	9,298,234	-0.23(-0.34%)
Sep 24, 2021	68.30	69.27	68.08	68.32	15,853,237	+0.52(+0.77%)
Sep 23, 2021	67.46	68.72	67.36	67.80	13,801,398	+0.94(+1.40%)
Sep 22, 2021	67.14	67.21	66.70	66.87	9,726,744	+0.07(+0.10%)
Sep 21, 2021	67.27	67.46	66.62	66.80	12,923,851	+0.04(+0.06%)
Sep 20, 2021	66.05	67.40	66.01	66.76	17,225,452	+0.23(+0.35%)
Sep 17, 2021	66.08	66.83	65.80	66.53	46,779,288	-0.27(-0.40%)
Sep 16, 2021	67.78	67.78	66.54	66.80	15,964,224	-0.78(-1.15%)
Sep 15, 2021	66.89	67.90	66.72	67.58	13,527,133	+0.65(+0.97%)
Sep 14, 2021	67.80	67.89	66.88	66.93	16,378,610	-0.39(-0.58%)
Sep 13, 2021	67.86	67.92	67.03	67.32	12,221,243	-0.25(-0.37%)
Sep 10, 2021	68.06	68.27	67.27	67.57	12,067,523	-0.34(-0.50%)
Sep 09, 2021	69.17	69.17	67.71	67.91	15,901,690	-1.42(-2.04%)
Sep 08, 2021	69.89	69.89	68.82	69.33	8,960,095	-0.57(-0.82%)
Sep 07, 2021	70.46	70.72	69.15	69.90	15,197,297	-1.18(-1.66%)
Sep 03, 2021	71.07	71.16	70.55	71.07	7,207,433	+0.13(+0.18%)
Sep 02, 2021	70.36	70.96	70.07	70.95	7,131,001	+0.86(+1.23%)