Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    61.88 
    57.71 
    53.53 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 59.25 59.90 59.01 59.58 17,374,218
Dec 18, 2014 58.59 58.98 58.09 58.98 13,359,439
Dec 17, 2014 57.05 57.80 56.56 57.63 12,669,862
Dec 16, 2014 56.97 58.29 56.78 56.80 11,214,043
Dec 15, 2014 57.82 58.06 56.80 56.95 12,175,188
Dec 12, 2014 59.13 59.65 57.71 57.72 12,120,350
Dec 11, 2014 59.78 60.58 59.19 59.34 11,314,081
Dec 10, 2014 60.12 60.52 59.70 59.98 13,253,662
Dec 9, 2014 59.40 60.14 58.75 60.01 18,778,192
Dec 8, 2014 61.17 62.20 60.98 61.88 11,394,689
Dec 5, 2014 61.03 61.77 60.82 61.49 11,171,819
Dec 4, 2014 60.51 61.38 60.51 60.92 7,148,208
Dec 3, 2014 60.76 60.93 60.31 60.58 9,730,490
Dec 2, 2014 60.63 60.98 60.28 60.78 6,445,999
Dec 1, 2014 60.40 61.32 60.28 60.52 8,274,056
Nov 28, 2014 59.70 60.87 59.70 60.40 6,207,390
Nov 26, 2014 59.70 59.77 59.35 59.75 6,280,816
Nov 25, 2014 59.32 59.66 59.13 59.34 10,328,583
Nov 24, 2014 59.81 59.81 58.99 59.25 8,487,986
Nov 21, 2014 59.94 60.02 59.33 59.66 11,260,375
Nov 20, 2014 59.21 59.40 58.86 59.38 6,741,072
Nov 19, 2014 59.63 59.73 59.13 59.64 7,304,394
Nov 18, 2014 59.49 60.13 59.15 59.89 7,668,095
Nov 17, 2014 59.71 59.90 59.31 59.46 8,571,261
Nov 14, 2014 59.23 59.55 58.77 59.07 7,130,610
Nov 13, 2014 59.50 59.95 59.18 59.54 6,646,925
Nov 12, 2014 59.28 59.55 59.10 59.31 6,668,847
Nov 11, 2014 59.72 59.95 59.21 59.37 13,303,665
Nov 10, 2014 58.24 59.19 57.70 58.81 14,598,454
Nov 7, 2014 59.39 59.62 59.06 59.34 10,612,995