Merck & Co (NY: MRK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	71.02	71.89	70.03	71.72	15,081,794	+0.24(+0.34%)
Feb 25, 2022	69.49	72.39	71.12	71.48	14,591,806	+2.63(+3.82%)
Feb 24, 2022	70.33	70.54	68.25	68.85	22,648,016	-2.18(-3.07%)
Feb 23, 2022	71.36	71.59	70.82	71.03	10,313,426	-0.10(-0.14%)
Feb 22, 2022	71.61	71.98	70.81	71.13	9,664,243	-0.39(-0.55%)
Feb 18, 2022				71.52	0	+0.01(+0.01%)
Feb 17, 2022	71.97	72.05	71.18	71.51	9,490,883	-0.81(-1.11%)
Feb 16, 2022	72.30	72.86	72.05	72.32	10,656,889	-0.55(-0.76%)
Feb 15, 2022	72.59	73.23	72.41	72.87	12,199,781	+1.25(+1.75%)
Feb 14, 2022	71.77	71.83	70.34	71.62	10,549,058	-0.16(-0.22%)
Feb 11, 2022	71.55	72.96	71.34	71.78	9,975,344	+0.07(+0.10%)
Feb 10, 2022	71.51	71.90	71.12	71.70	13,278,324	+0.03(+0.04%)
Feb 09, 2022	72.27	72.42	71.56	71.67	16,212,126	-0.36(-0.49%)
Feb 08, 2022	72.21	72.42	71.01	72.03	18,669,878	-0.63(-0.86%)
Feb 07, 2022	73.79	73.91	72.53	72.66	25,212,552	-0.92(-1.25%)
Feb 04, 2022	73.53	74.50	73.24	73.57	11,442,361	-0.42(-0.57%)
Feb 03, 2022	76.47		73.42	74.00	20,480,190	-2.81(-3.66%)
Feb 02, 2022	76.60	77.07	76.10	76.81	14,934,661	+0.08(+0.11%)
Feb 01, 2022	76.76	76.90	75.93	76.72	11,534,826	+0.41(+0.54%)
Jan 31, 2022	75.88	76.53		76.31	13,917,520	+0.54(+0.72%)
Jan 28, 2022	74.49	75.85	74.16	75.77	14,858,146	+0.30(+0.40%)
Jan 27, 2022	73.44	76.42	73.44	75.47	21,555,132	+1.35(+1.82%)
Jan 26, 2022	74.35	75.24	73.73	74.12	13,927,944	-0.30(-0.40%)
Jan 25, 2022	73.44	74.64	72.84	74.42	14,585,005	+0.59(+0.80%)
Jan 24, 2022	74.71	75.03	71.79	73.83	18,460,482	-1.08(-1.44%)
Jan 21, 2022	76.11	76.35	74.21	74.90	19,712,738	-0.72(-0.95%)
Jan 20, 2022	75.61	76.67	75.41	75.63	12,881,569	-0.51(-0.66%)
Jan 19, 2022	75.84	76.78	75.37	76.13	12,221,718	-0.23(-0.31%)
Jan 18, 2022	75.95	76.95	75.68	76.37	15,475,127	+0.15(+0.20%)
Jan 14, 2022				76.22	0	+0.06(+0.07%)
Jan 13, 2022	75.79	76.53	75.23	76.16	10,333,983	+0.11(+0.15%)
Jan 12, 2022	75.93	76.25	75.55	76.05	13,945,213	-0.44(-0.58%)
Jan 11, 2022	77.19	77.32	75.53	76.49	12,372,820	-0.66(-0.85%)
Jan 10, 2022	75.43	77.22	74.61	77.14	20,965,758	+1.94(+2.58%)
Jan 07, 2022	73.86	75.42	73.48	75.20	16,242,715	+1.38(+1.86%)
Jan 06, 2022	73.79	74.53	73.00	73.83	12,128,350	-0.05(-0.06%)
Jan 05, 2022	72.36	74.75	72.36	73.87	18,625,088	+1.75(+2.43%)
Jan 04, 2022	71.55	72.37	71.07	72.12	12,792,243	+0.13(+0.18%)
Jan 03, 2022	71.72	72.06	70.57	71.99	10,080,952	+0.22(+0.30%)
Dec 31, 2021	72.25	72.63	71.76	71.78	6,427,452	-0.47(-0.65%)
Dec 30, 2021	72.23	72.69	72.09	72.25	6,253,877	+0.18(+0.25%)
Dec 29, 2021	71.93	72.28	71.62	72.07	6,326,631	+0.13(+0.18%)
Dec 28, 2021	71.81	72.25	71.38	71.94	6,115,179	+0.22(+0.31%)
Dec 27, 2021	71.18	71.74	70.96	71.71	6,763,936	+0.79(+1.11%)
Dec 23, 2021	71.46	71.46	70.57	70.92	10,565,356	-0.40(-0.56%)
Dec 22, 2021	70.65	71.70	70.36	71.33	9,876,583	+0.58(+0.82%)
Dec 21, 2021	71.41	71.44	70.13	70.75	15,956,327	-0.81(-1.14%)
Dec 20, 2021	70.90	71.64	70.19	71.56	12,617,024	+0.67(+0.95%)
Dec 17, 2021	71.70	72.81	70.71	70.89	30,040,762	-0.21(-0.29%)
Dec 16, 2021	70.71	71.67	70.49	71.09	17,721,808	+0.58(+0.82%)
Dec 15, 2021	69.03	70.60	69.03	70.51	15,227,027	+1.47(+2.13%)
Dec 14, 2021	67.77	69.34	67.58	69.04	20,231,804	+0.93(+1.36%)
Dec 13, 2021	67.14	68.14	66.77	68.11	18,844,062	+0.74(+1.10%)
Dec 10, 2021	67.84	67.94	67.03	67.37	12,286,593	-0.22(-0.33%)
Dec 09, 2021	68.13	68.24	67.44	67.60	12,865,288	-0.32(-0.48%)
Dec 08, 2021	67.30	68.10	66.87	67.92	15,445,210	+0.86(+1.29%)
Dec 07, 2021	66.83	67.47	66.33	67.06	18,998,810	-1.06(-1.55%)
Dec 06, 2021	68.00	68.51	67.54	68.11	14,557,467	+0.07(+0.11%)
Dec 03, 2021	68.74	68.88	67.41	68.04	15,638,996	-0.51(-0.74%)
Dec 02, 2021	69.01	69.37	68.00	68.55	16,530,266	-0.51(-0.74%)