Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	63.63	64.92	63.54	64.42	19,919,712	+0.71(+1.11%)
Apr 29, 2021	65.29	65.50	63.00	63.71	33,760,024	-2.95(-4.42%)
Apr 28, 2021	67.11	67.48	66.46	66.66	12,829,918	-0.23(-0.35%)
Apr 27, 2021	66.95	67.40	66.77	66.90	10,036,481	-0.15(-0.22%)
Apr 26, 2021	67.29	67.37	66.84	67.04	8,644,399	-0.30(-0.45%)
Apr 23, 2021	67.33	67.62	66.98	67.35	9,489,135	-0.07(-0.10%)
Apr 22, 2021	68.24	68.37	67.07	67.41	14,709,718	-1.10(-1.60%)
Apr 21, 2021	68.25	68.74	68.03	68.51	13,039,488	+0.57(+0.84%)
Apr 20, 2021	67.22	68.44	67.17	67.94	12,147,087	+0.79(+1.17%)
Apr 19, 2021	67.19	67.27	66.56	67.16	9,418,694	+0.16(+0.25%)
Apr 16, 2021	66.76	67.23	66.42	66.99	13,807,214	+0.70(+1.06%)
Apr 15, 2021	65.76	66.87	65.76	66.29	16,044,412	+0.22(+0.34%)
Apr 14, 2021	65.98	66.40	65.74	66.07	9,286,049	-0.03(-0.04%)
Apr 13, 2021	65.69	66.38	65.61	66.09	9,518,626	+0.18(+0.28%)
Apr 12, 2021	66.04	66.24	65.70	65.91	11,001,471	-0.08(-0.12%)
Apr 09, 2021	65.30	66.05	65.22	65.99	9,023,328	+0.71(+1.09%)
Apr 08, 2021	65.79	66.07	65.10	65.28	13,249,189	-0.54(-0.83%)
Apr 07, 2021	65.79	66.07	65.47	65.82	9,897,732	+0.29(+0.44%)
Apr 06, 2021	66.51	66.53	65.41	65.54	14,779,581	-1.05(-1.57%)
Apr 05, 2021	67.03	67.37	66.39	66.58	10,844,186	-0.08(-0.12%)
Apr 01, 2021	66.72	66.98	66.42	66.66	10,064,917	+0.00(+0.00%)
Mar 31, 2021	66.67	67.17	66.27	66.66	15,004,537	+0.11(+0.17%)
Mar 30, 2021	67.45	67.52	66.40	66.55	11,169,262	-1.16(-1.71%)
Mar 29, 2021	66.86	67.92	66.73	67.71	12,631,982	+0.79(+1.18%)
Mar 26, 2021	65.85	66.99	65.59	66.92	11,464,534	+1.14(+1.74%)
Mar 25, 2021	66.08	66.25	65.12	65.78	11,806,382	-0.15(-0.22%)
Mar 24, 2021	65.78	66.31	65.64	65.93	10,078,991	-0.03(-0.04%)
Mar 23, 2021	66.66	66.86	65.75	65.95	12,856,100	-1.07(-1.60%)
Mar 22, 2021	65.55	67.45	65.32	67.03	12,526,519	+0.00(+0.00%)
Mar 19, 2021	66.80	67.67	65.74	67.03	64,248,944	+0.21(+0.31%)
Mar 18, 2021	66.81	67.61	66.77	66.82	15,750,134	-0.03(-0.04%)
Mar 17, 2021	66.35	67.02	65.69	66.84	19,347,026	+0.42(+0.64%)
Mar 16, 2021	65.97	66.73	65.84	66.42	17,320,998	+0.50(+0.76%)
Mar 15, 2021	65.16	66.20	64.92	65.92	19,869,406	+1.41(+2.19%)
Mar 12, 2021	64.02	64.76	63.98	64.51	12,682,940	+0.51(+0.80%)
Mar 11, 2021	64.22	64.62	63.96	64.00	14,683,192	-0.11(-0.17%)
Mar 10, 2021	64.18	64.51	63.54	64.11	14,269,636	+0.53(+0.84%)
Mar 09, 2021	63.94	64.71	63.57	63.58	15,778,961	-0.03(-0.04%)
Mar 08, 2021	63.78	64.80	62.94	63.60	17,117,802	+0.89(+1.42%)
Mar 05, 2021	62.09	62.95	61.75	62.71	13,620,784	+0.82(+1.33%)
Mar 04, 2021	62.57	62.88	61.49	61.89	17,752,426	-0.97(-1.54%)
Mar 03, 2021	62.22	63.23	62.10	62.86	15,507,392	+0.39(+0.62%)
Mar 02, 2021	62.46	63.02	62.09	62.47	17,839,992	+0.40(+0.65%)
Mar 01, 2021	62.78	62.94	61.90	62.07	14,013,841	-0.21(-0.33%)
Feb 26, 2021	63.84	64.07	62.21	62.28	19,633,380	-1.72(-2.68%)
Feb 25, 2021	63.64	64.32	63.53	63.99	12,125,892	+0.04(+0.07%)
Feb 24, 2021	64.14	64.55	63.79	63.95	10,943,248	+0.03(+0.04%)
Feb 23, 2021	64.47	65.14	63.85	63.92	12,121,671	-0.33(-0.52%)
Feb 22, 2021	63.81	64.37	63.23	64.26	9,580,336	+0.53(+0.83%)
Feb 19, 2021	64.69	64.75	63.68	63.72	13,784,389	-0.94(-1.46%)
Feb 18, 2021	64.55	65.07	64.35	64.67	11,132,294	-0.11(-0.17%)
Feb 17, 2021	63.86	65.23	63.78	64.78	15,445,976	+1.11(+1.74%)
Feb 16, 2021	64.63	64.69	63.49	63.67	10,814,944	-0.64(-1.00%)
Feb 12, 2021	64.08	64.41	63.92	64.32	7,497,407	+0.22(+0.35%)
Feb 11, 2021	64.15	64.40	63.66	64.09	9,766,656	-0.13(-0.20%)
Feb 10, 2021	64.59	64.64	63.92	64.22	13,029,741	-0.13(-0.20%)
Feb 09, 2021	64.36	64.46	63.77	64.35	14,996,796	+0.00(+0.00%)
Feb 08, 2021	65.13	65.34	64.02	64.35	18,592,848	-0.65(-1.00%)
Feb 05, 2021	65.53	66.01	64.67	65.00	15,468,606	-0.20(-0.30%)
Feb 04, 2021	65.97	66.04	64.78	65.20	20,990,768	-1.11(-1.67%)
Feb 03, 2021	66.58	67.02	66.16	66.31	11,153,020	-0.39(-0.58%)
Feb 02, 2021	66.71	67.68	66.63	66.69	10,973,874	+0.35(+0.53%)