Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	68.96	70.37	68.81	69.61	11,544,182	+1.05(+1.53%)
Sep 27, 2019	69.36	69.46	68.29	68.56	9,031,668	-0.80(-1.16%)
Sep 26, 2019	69.15	69.54	68.67	69.36	9,386,553	+0.64(+0.94%)
Sep 25, 2019	69.03	69.49	68.60	68.72	8,513,468	-0.41(-0.60%)
Sep 24, 2019	69.92	70.19	68.96	69.13	10,869,100	-0.63(-0.90%)
Sep 23, 2019	70.22	70.47	69.74	69.76	11,083,892	-0.66(-0.94%)
Sep 20, 2019	70.08	71.01	69.73	70.42	27,466,370	+0.98(+1.42%)
Sep 19, 2019	68.65	69.71	68.54	69.44	8,058,238	+0.79(+1.14%)
Sep 18, 2019	68.36	68.86	68.12	68.65	8,049,729	+0.42(+0.62%)
Sep 17, 2019	67.92	69.05	67.92	68.23	8,545,643	+0.40(+0.59%)
Sep 16, 2019	68.18	68.18	67.55	67.83	7,143,914	-0.48(-0.70%)
Sep 13, 2019	68.61	69.11	67.91	68.31	8,678,803	-0.14(-0.21%)
Sep 12, 2019	68.60	69.08	68.03	68.46	9,773,414	+0.32(+0.47%)
Sep 11, 2019	67.27	68.29	67.07	68.14	12,308,332	+1.01(+1.51%)
Sep 10, 2019	67.70	67.70	64.79	67.13	21,001,546	-1.46(-2.13%)
Sep 09, 2019	71.08	71.10	68.14	68.59	13,980,993	-2.55(-3.58%)
Sep 06, 2019	71.11	71.43	70.92	71.14	8,183,768	+0.39(+0.55%)
Sep 05, 2019	71.20	71.21	70.26	70.75	8,737,971	+0.04(+0.06%)
Sep 04, 2019	71.61	71.63	70.19	70.71	9,153,449	-0.49(-0.69%)
Sep 03, 2019	70.87	71.50	70.70	71.20	7,775,872	+0.15(+0.21%)
Aug 30, 2019	71.59	71.67	70.81	71.06	7,890,486	-0.21(-0.29%)
Aug 29, 2019	71.55	71.78	70.82	71.26	7,340,008	+0.20(+0.28%)
Aug 28, 2019	70.06	71.14	69.88	71.06	7,160,113	+0.79(+1.12%)
Aug 27, 2019	71.01	71.43	70.22	70.27	7,579,165	-0.30(-0.42%)
Aug 26, 2019	70.16	70.59	69.91	70.57	7,015,874	+0.77(+1.11%)
Aug 23, 2019	70.85	71.44	69.42	69.80	12,318,792	-1.46(-2.05%)
Aug 22, 2019	71.29	71.66	70.87	71.26	7,651,126	-0.16(-0.22%)
Aug 21, 2019	70.91	71.70	70.78	71.42	7,531,589	+1.04(+1.47%)
Aug 20, 2019	70.68	71.27	70.32	70.38	7,172,261	-0.44(-0.63%)
Aug 19, 2019	70.33	71.11	70.22	70.83	8,889,264	+0.93(+1.33%)
Aug 16, 2019	69.40	70.14	69.15	69.90	10,632,120	+1.31(+1.92%)
Aug 15, 2019	68.49	68.90	68.11	68.58	11,082,023	+0.05(+0.07%)
Aug 14, 2019	70.15	70.54	68.49	68.53	13,250,808	-2.20(-3.11%)
Aug 13, 2019	70.23	71.32	70.23	70.74	9,811,340	+0.30(+0.43%)
Aug 12, 2019	70.04	70.61	69.45	70.43	8,276,933	+0.16(+0.22%)
Aug 09, 2019	69.93	70.76	69.61	70.27	10,413,802	+0.65(+0.93%)
Aug 08, 2019	69.64	69.89	69.29	69.63	10,102,273	+0.39(+0.57%)
Aug 07, 2019	69.20	69.59	68.04	69.23	13,364,950	-0.08(-0.12%)
Aug 06, 2019	68.30	69.42	68.29	69.31	12,802,558	+1.01(+1.48%)
Aug 05, 2019	68.90	69.31	67.51	68.30	13,800,592	-1.11(-1.60%)
Aug 02, 2019	68.93	69.66	68.66	69.41	12,673,042	+0.64(+0.93%)
Aug 01, 2019	68.25	69.44	67.91	68.77	12,249,954	+0.58(+0.84%)
Jul 31, 2019	68.12	69.56	68.07	68.20	14,449,328	-0.23(-0.34%)
Jul 30, 2019	69.02	69.99	68.06	68.43	16,589,872	+0.64(+0.95%)
Jul 29, 2019	67.46	68.04	67.06	67.78	12,916,381	+0.87(+1.30%)
Jul 26, 2019	66.84	67.08	66.49	66.91	8,870,241	-0.26(-0.39%)
Jul 25, 2019	66.93	68.25	66.60	67.18	11,229,045	+0.00(+0.00%)
Jul 24, 2019	67.41	67.64	66.66	67.18	8,964,535	-0.23(-0.34%)
Jul 23, 2019	66.96	67.74	66.47	67.41	8,615,050	+0.67(+1.01%)
Jul 22, 2019	67.12	67.23	66.60	66.73	8,432,211	-0.15(-0.22%)
Jul 19, 2019	67.96	68.06	66.68	66.88	13,996,703	-1.07(-1.57%)
Jul 18, 2019	67.72	68.17	67.05	67.95	9,838,458	+0.63(+0.94%)
Jul 17, 2019	67.35	67.66	67.03	67.32	11,436,868	+0.27(+0.40%)
Jul 16, 2019	66.82	67.20	66.47	67.05	9,810,539	+0.52(+0.78%)
Jul 15, 2019	66.23	66.78	65.84	66.53	12,682,691	+1.01(+1.54%)
Jul 12, 2019	66.44	66.48	64.61	65.52	21,959,354	-1.04(-1.57%)
Jul 11, 2019	68.61	68.75	65.56	66.56	25,714,742	-3.14(-4.50%)
Jul 10, 2019	69.68	69.94	69.31	69.70	6,962,595	-0.03(-0.05%)
Jul 09, 2019	69.22	70.02	69.10	69.73	9,859,617	+0.67(+0.98%)
Jul 08, 2019	69.86	70.26	68.61	69.06	15,900,535	-1.28(-1.82%)
Jul 05, 2019	71.23	71.33	70.25	70.34	10,180,759	-1.07(-1.50%)
Jul 03, 2019	70.72	71.55	70.66	71.41	7,586,374	+1.14(+1.63%)
Jul 02, 2019	69.40	70.27	69.11	70.27	12,055,135	+0.62(+0.90%)