Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	68.71	69.38	67.23	68.16	13,805,532	+1.06(+1.58%)
Jul 30, 2020	66.87	67.34	65.94	67.09	8,032,470	-0.31(-0.45%)
Jul 29, 2020	67.31	67.73	66.88	67.40	7,187,577	-0.29(-0.43%)
Jul 28, 2020	67.26	68.13	67.08	67.69	9,542,896	+0.65(+0.96%)
Jul 27, 2020	64.90	67.22	64.82	67.04	12,310,413	+1.55(+2.37%)
Jul 24, 2020	66.13	66.24	64.86	65.49	10,187,561	-0.82(-1.23%)
Jul 23, 2020	67.23	67.27	65.84	66.30	12,984,891	-0.61(-0.91%)
Jul 22, 2020	67.37	67.74	66.27	66.92	13,887,307	-0.09(-0.14%)
Jul 21, 2020	67.94	68.05	66.92	67.01	10,073,909	-0.44(-0.65%)
Jul 20, 2020	67.84	68.12	67.16	67.45	6,103,349	-0.39(-0.58%)
Jul 17, 2020	67.71	68.16	67.37	67.84	9,203,453	+0.40(+0.59%)
Jul 16, 2020	67.77	67.79	66.89	67.44	6,572,735	-0.03(-0.05%)
Jul 15, 2020	67.07	67.92	66.97	67.48	8,660,052	+1.01(+1.52%)
Jul 14, 2020	65.79	66.77	65.71	66.47	9,433,030	+0.76(+1.16%)
Jul 13, 2020	65.40	66.75	65.17	65.70	9,114,900	+0.53(+0.81%)
Jul 10, 2020	65.19	65.70	64.89	65.17	5,798,220	+0.03(+0.05%)
Jul 09, 2020	66.20	66.55	64.59	65.14	8,947,611	-1.04(-1.58%)
Jul 08, 2020	66.79	67.07	65.81	66.19	9,224,671	-0.68(-1.02%)
Jul 07, 2020	67.10	67.68	66.75	66.86	7,814,784	-0.73(-1.08%)
Jul 06, 2020	67.31	67.97	67.02	67.60	9,052,049	+0.68(+1.02%)
Jul 02, 2020	66.74	67.37	66.44	66.92	7,670,250	+0.56(+0.84%)
Jul 01, 2020	65.77	67.05	65.51	66.36	11,174,778	+0.67(+1.02%)
Jun 30, 2020	65.19	65.96	64.72	65.68	11,167,187	+1.03(+1.59%)
Jun 29, 2020	64.47	64.99	64.15	64.66	8,122,693	+0.79(+1.24%)
Jun 26, 2020	64.85	65.17	63.70	63.87	13,850,388	-1.17(-1.80%)
Jun 25, 2020	64.26	65.37	63.97	65.04	8,518,224	+0.59(+0.92%)
Jun 24, 2020	65.17	65.31	64.09	64.44	9,078,208	-1.06(-1.62%)
Jun 23, 2020	65.83	66.78	65.31	65.51	12,837,690	+0.31(+0.48%)
Jun 22, 2020	65.72	65.94	64.92	65.19	8,394,974	-0.98(-1.48%)
Jun 19, 2020	65.51	66.24	64.39	66.17	19,844,040	+1.43(+2.20%)
Jun 18, 2020	64.24	64.79	64.01	64.74	8,706,333	-0.06(-0.09%)
Jun 17, 2020	65.71	65.79	64.24	64.80	15,707,562	-0.58(-0.88%)
Jun 16, 2020	64.03	65.75	63.56	65.38	24,085,244	+2.51(+3.99%)
Jun 15, 2020	63.63	64.02	62.49	62.87	19,870,082	-1.94(-2.99%)
Jun 12, 2020	66.16	66.19	64.10	64.81	19,098,100	-0.37(-0.57%)
Jun 11, 2020	68.10	68.81	65.18	65.18	16,193,724	-3.72(-5.41%)
Jun 10, 2020	69.47	69.76	68.25	68.91	10,280,848	-0.41(-0.60%)
Jun 09, 2020	70.10	70.37	69.20	69.32	10,016,236	-0.54(-0.77%)
Jun 08, 2020	68.39	70.11	68.39	69.86	11,273,869	+0.54(+0.78%)
Jun 05, 2020	69.19	70.05	68.67	69.32	11,791,147	+0.60(+0.87%)
Jun 04, 2020	68.49	69.24	68.12	68.72	10,521,905	-0.43(-0.62%)
Jun 03, 2020	68.26	69.39	68.14	69.15	15,481,616	+1.03(+1.51%)
Jun 02, 2020	67.03	68.14	66.43	68.12	12,854,291	+1.08(+1.61%)
Jun 01, 2020	67.57	67.80	66.68	67.05	7,105,171	-0.98(-1.44%)
May 29, 2020	66.96	68.21	65.99	68.02	15,308,650	+1.42(+2.13%)
May 28, 2020	66.24	67.66	66.16	66.61	14,933,772	+1.26(+1.92%)
May 27, 2020	64.89	65.43	64.05	65.35	14,519,795	+0.24(+0.38%)
May 26, 2020	65.95	66.24	64.81	65.11	21,669,916	+0.75(+1.17%)
May 22, 2020	64.19	64.60	64.10	64.36	7,198,646	-0.15(-0.24%)
May 21, 2020	64.72	64.91	64.27	64.51	10,190,525	-0.29(-0.44%)
May 20, 2020	65.76	65.93	64.62	64.80	12,484,896	-0.56(-0.85%)
May 19, 2020	66.97	67.19	65.18	65.35	11,992,924	-1.83(-2.72%)
May 18, 2020	68.26	68.26	66.77	67.18	14,213,553	-0.05(-0.08%)
May 15, 2020	67.51	67.88	66.43	67.23	10,606,621	-0.23(-0.34%)
May 14, 2020	65.12	67.53	65.11	67.46	12,915,710	+1.82(+2.77%)
May 13, 2020	64.60	66.40	64.53	65.64	12,380,255	+0.59(+0.91%)
May 12, 2020	65.86	66.32	64.99	65.05	10,805,361	-0.61(-0.92%)
May 11, 2020	64.07	65.79	63.98	65.65	12,027,204	+1.27(+1.98%)
May 08, 2020	64.47	64.85	64.02	64.38	9,955,143	+0.67(+1.06%)
May 07, 2020	64.89	64.99	63.56	63.71	14,270,343	-1.28(-1.97%)
May 06, 2020	66.03	66.27	64.96	64.99	14,056,736	-0.75(-1.14%)
May 05, 2020	65.10	66.41	64.69	65.74	8,380,697	+0.97(+1.50%)
May 04, 2020	65.75	65.76	64.23	64.77	10,021,409	-0.68(-1.04%)