Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.66	67.90	65.70	67.72	15,377,748	+1.41(+2.13%)
May 28, 2020	65.94	67.36	65.86	66.31	15,001,178	+1.25(+1.92%)
May 27, 2020	64.60	65.13	63.76	65.06	14,585,332	+0.24(+0.38%)
May 26, 2020	65.65	65.94	64.52	64.81	21,767,726	+0.75(+1.17%)
May 22, 2020	63.90	64.31	63.82	64.07	7,231,139	-0.15(-0.24%)
May 21, 2020	64.43	64.62	63.98	64.22	10,236,521	-0.29(-0.44%)
May 20, 2020	65.46	65.64	64.33	64.50	12,541,249	-0.55(-0.85%)
May 19, 2020	66.67	66.89	64.89	65.06	12,047,056	-1.82(-2.72%)
May 18, 2020	67.95	67.95	66.47	66.88	14,277,708	-0.05(-0.08%)
May 15, 2020	67.21	67.57	66.13	66.93	10,654,495	-0.23(-0.34%)
May 14, 2020	64.83	67.22	64.81	67.16	12,974,007	+1.81(+2.77%)
May 13, 2020	64.31	66.10	64.24	65.34	12,436,136	+0.59(+0.91%)
May 12, 2020	65.56	66.02	64.70	64.76	10,854,132	-0.60(-0.92%)
May 11, 2020	63.78	65.49	63.69	65.36	12,081,491	+1.27(+1.98%)
May 08, 2020	64.18	64.56	63.73	64.09	10,000,077	+0.67(+1.06%)
May 07, 2020	64.60	64.70	63.28	63.42	14,334,754	-1.28(-1.97%)
May 06, 2020	65.73	65.97	64.66	64.70	14,120,183	-0.75(-1.14%)
May 05, 2020	64.81	66.11	64.40	65.44	8,418,525	+0.96(+1.50%)
May 04, 2020	65.45	65.46	63.94	64.48	10,066,642	-0.68(-1.04%)
May 01, 2020	66.16	66.16	64.54	65.16	10,826,861	-1.40(-2.10%)
Apr 30, 2020	66.96	67.45	66.39	66.56	13,237,409	-1.20(-1.77%)
Apr 29, 2020	68.95	68.95	66.30	67.76	15,565,738	-0.34(-0.51%)
Apr 28, 2020	68.10	68.98	67.26	68.10	23,058,352	-2.35(-3.33%)
Apr 27, 2020	68.14	71.03	67.81	70.45	14,542,349	+2.14(+3.13%)
Apr 24, 2020	68.46	68.87	67.97	68.31	8,743,333	+0.46(+0.68%)
Apr 23, 2020	67.27	68.69	67.26	67.85	9,272,762	+0.75(+1.13%)
Apr 22, 2020	66.44	67.66	66.13	67.10	13,573,972	+1.19(+1.81%)
Apr 21, 2020	68.47	69.04	65.61	65.91	20,332,728	-3.81(-5.46%)
Apr 20, 2020	69.48	70.58	67.75	69.71	13,280,249	-0.30(-0.43%)
Apr 17, 2020	70.43	70.60	69.16	70.02	17,553,896	+0.39(+0.55%)
Apr 16, 2020	69.34	69.91	69.01	69.63	10,394,323	+0.78(+1.13%)
Apr 15, 2020	67.95	69.60	67.58	68.85	12,294,484	-0.65(-0.93%)
Apr 14, 2020	69.07	69.80	67.73	69.50	13,825,505	+1.93(+2.86%)
Apr 13, 2020	68.64	69.19	66.97	67.57	8,765,640	-1.64(-2.36%)
Apr 09, 2020	68.09	69.87	67.26	69.20	15,784,106	+0.73(+1.07%)
Apr 08, 2020	66.43	69.63	65.72	68.47	13,057,228	+2.57(+3.90%)
Apr 07, 2020	68.52	68.77	65.77	65.91	12,122,268	-1.47(-2.18%)
Apr 06, 2020	65.71	67.83	65.35	67.37	16,280,103	+3.41(+5.32%)
Apr 03, 2020	63.99	64.97	63.19	63.97	11,418,817	-0.52(-0.81%)
Apr 02, 2020	63.74	64.70	62.10	64.49	14,608,777	+2.58(+4.16%)
Apr 01, 2020	62.63	63.31	61.23	61.91	13,267,662	-2.63(-4.08%)
Mar 31, 2020	63.97	65.10	63.35	64.55	17,153,224	-0.01(-0.01%)
Mar 30, 2020	61.76	65.09	61.14	64.55	17,974,662	+4.38(+7.28%)
Mar 27, 2020	60.23	61.60	59.77	60.18	14,180,485	-1.51(-2.45%)
Mar 26, 2020	57.16	62.23	57.13	61.69	20,534,942	+4.45(+7.78%)
Mar 25, 2020	57.39	59.04	56.00	57.23	20,826,686	-0.70(-1.20%)
Mar 24, 2020	57.88	58.51	56.37	57.93	22,634,700	+2.22(+3.99%)
Mar 23, 2020	58.95	60.07	54.74	55.70	20,896,632	-4.16(-6.95%)
Mar 20, 2020	58.35	60.82	57.47	59.86	26,247,164	+0.53(+0.89%)
Mar 19, 2020	59.86	61.12	57.81	59.34	21,916,006	-0.76(-1.26%)
Mar 18, 2020	59.94	62.63	57.74	60.09	21,106,566	-2.39(-3.83%)
Mar 17, 2020	60.11	63.82	59.88	62.48	28,144,258	+3.83(+6.52%)
Mar 16, 2020	59.37	63.83	56.31	58.66	23,667,890	-5.73(-8.90%)
Mar 13, 2020	63.94	64.79	60.62	64.39	29,410,422	+2.42(+3.90%)
Mar 12, 2020	61.93	64.97	60.98	61.97	25,981,858	-4.00(-6.06%)
Mar 11, 2020	66.45	66.72	64.95	65.96	16,366,939	-2.31(-3.38%)
Mar 10, 2020	66.99	68.40	64.51	68.27	20,091,326	+2.55(+3.88%)
Mar 09, 2020	64.92	67.19	64.08	65.72	21,714,682	-2.70(-3.94%)
Mar 06, 2020	66.56	68.77	66.11	68.42	16,288,487	+0.52(+0.76%)
Mar 05, 2020	67.86	68.89	67.37	67.90	17,215,530	-1.16(-1.68%)
Mar 04, 2020	67.84	69.14	66.49	69.06	23,184,700	+3.20(+4.85%)
Mar 03, 2020	67.75	68.59	64.85	65.86	19,940,856	-1.86(-2.75%)