Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	72.39	72.67	72.00	72.11	8,947,189	-0.32(-0.44%)
Aug 28, 2020	72.63	72.63	71.81	72.43	6,921,221	-0.14(-0.20%)
Aug 27, 2020	72.26	72.86	71.95	72.58	7,294,000	+0.24(+0.33%)
Aug 26, 2020	72.14	72.46	71.59	72.34	8,851,033	-0.12(-0.16%)
Aug 25, 2020	72.65	72.97	72.05	72.46	11,559,036	+0.22(+0.30%)
Aug 24, 2020	72.05	72.28	71.44	72.24	8,553,579	+0.37(+0.52%)
Aug 21, 2020	71.97	72.03	71.14	71.87	7,774,741	-0.04(-0.06%)
Aug 20, 2020	71.71	72.14	71.36	71.91	7,198,827	+0.00(+0.00%)
Aug 19, 2020	71.51	72.48	71.51	71.91	7,780,205	+0.40(+0.56%)
Aug 18, 2020	71.79	71.89	70.84	71.51	7,392,390	-0.17(-0.24%)
Aug 17, 2020	71.27	72.03	71.05	71.68	9,887,536	+1.08(+1.53%)
Aug 14, 2020	70.51	71.40	70.33	70.60	8,338,788	-0.05(-0.07%)
Aug 13, 2020	69.46	70.72	69.35	70.65	8,411,948	+0.73(+1.04%)
Aug 12, 2020	68.81	70.11	68.79	69.92	8,233,287	+1.50(+2.19%)
Aug 11, 2020	69.16	69.24	68.19	68.42	8,616,820	+0.00(+0.00%)
Aug 10, 2020	68.51	68.68	67.91	68.42	6,524,378	-0.09(-0.14%)
Aug 07, 2020	68.32	68.52	67.68	68.52	7,872,888	-0.03(-0.04%)
Aug 06, 2020	68.89	69.68	68.14	68.54	8,187,413	-0.50(-0.72%)
Aug 05, 2020	69.40	69.74	68.63	69.04	7,328,613	-0.03(-0.04%)
Aug 04, 2020	69.81	69.81	68.56	69.07	8,144,702	-0.74(-1.05%)
Aug 03, 2020	69.47	70.87	69.23	69.80	11,962,058	+1.95(+2.87%)
Jul 31, 2020	68.41	69.07	66.94	67.86	13,866,330	+1.06(+1.58%)
Jul 30, 2020	66.58	67.05	65.65	66.80	8,067,844	-0.30(-0.45%)
Jul 29, 2020	67.02	67.43	66.59	67.10	7,219,230	-0.29(-0.43%)
Jul 28, 2020	66.97	67.83	66.78	67.39	9,584,922	+0.64(+0.96%)
Jul 27, 2020	64.62	66.93	64.53	66.75	12,364,626	+1.55(+2.37%)
Jul 24, 2020	65.84	65.95	64.58	65.20	10,232,425	-0.81(-1.23%)
Jul 23, 2020	66.94	66.98	65.55	66.01	13,042,074	-0.61(-0.91%)
Jul 22, 2020	67.08	67.44	65.98	66.62	13,948,464	-0.09(-0.14%)
Jul 21, 2020	67.65	67.76	66.63	66.72	10,118,273	-0.44(-0.65%)
Jul 20, 2020	67.54	67.82	66.87	67.16	6,130,227	-0.39(-0.58%)
Jul 17, 2020	67.42	67.87	67.07	67.54	9,243,983	+0.40(+0.59%)
Jul 16, 2020	67.47	67.49	66.60	67.15	6,601,680	-0.03(-0.05%)
Jul 15, 2020	66.77	67.62	66.67	67.18	8,698,189	+1.01(+1.52%)
Jul 14, 2020	65.50	66.48	65.42	66.17	9,474,572	+0.76(+1.16%)
Jul 13, 2020	65.12	66.45	64.89	65.41	9,155,040	+0.52(+0.81%)
Jul 10, 2020	64.91	65.41	64.61	64.89	5,823,754	+0.03(+0.05%)
Jul 09, 2020	65.91	66.26	64.31	64.85	8,987,014	-1.04(-1.58%)
Jul 08, 2020	66.50	66.78	65.52	65.89	9,265,295	-0.68(-1.02%)
Jul 07, 2020	66.81	67.38	66.46	66.57	7,849,199	-0.73(-1.08%)
Jul 06, 2020	67.01	67.67	66.72	67.30	9,091,913	+0.68(+1.02%)
Jul 02, 2020	66.44	67.07	66.14	66.62	7,704,029	+0.56(+0.84%)
Jul 01, 2020	65.48	66.76	65.22	66.06	11,223,990	+0.67(+1.02%)
Jun 30, 2020	64.91	65.68	64.44	65.40	11,216,365	+1.02(+1.59%)
Jun 29, 2020	64.19	64.70	63.87	64.37	8,158,464	+0.79(+1.24%)
Jun 26, 2020	64.57	64.89	63.43	63.59	13,911,383	-1.17(-1.80%)
Jun 25, 2020	63.98	65.08	63.69	64.75	8,555,737	+0.59(+0.92%)
Jun 24, 2020	64.89	65.02	63.81	64.16	9,118,187	-1.06(-1.62%)
Jun 23, 2020	65.54	66.49	65.02	65.22	12,894,225	+0.31(+0.48%)
Jun 22, 2020	65.43	65.65	64.63	64.91	8,431,944	-0.97(-1.48%)
Jun 19, 2020	65.23	65.95	64.11	65.88	19,931,430	+1.42(+2.20%)
Jun 18, 2020	63.96	64.51	63.73	64.46	8,744,674	-0.06(-0.09%)
Jun 17, 2020	65.42	65.50	63.96	64.52	15,776,735	-0.58(-0.88%)
Jun 16, 2020	63.75	65.46	63.28	65.09	24,191,310	+2.49(+3.99%)
Jun 15, 2020	63.35	63.74	62.22	62.60	19,957,586	-1.93(-2.99%)
Jun 12, 2020	65.87	65.90	63.82	64.53	19,182,206	-0.40(-0.61%)
Jun 11, 2020	67.82	68.54	64.92	64.92	16,259,117	-3.71(-5.41%)
Jun 10, 2020	69.19	69.48	67.98	68.63	10,322,364	-0.41(-0.60%)
Jun 09, 2020	69.82	70.09	68.92	69.04	10,056,684	-0.54(-0.77%)
Jun 08, 2020	68.11	69.83	68.11	69.58	11,319,395	+0.54(+0.78%)
Jun 05, 2020	68.92	69.77	68.40	69.04	11,838,762	+0.60(+0.87%)
Jun 04, 2020	68.21	68.96	67.85	68.45	10,564,394	-0.43(-0.62%)
Jun 03, 2020	67.98	69.11	67.87	68.87	15,544,134	+1.02(+1.51%)
Jun 02, 2020	66.76	67.87	66.16	67.85	12,906,199	+1.07(+1.61%)