Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    60.89 
    56.73 
    52.58 
 May 29, 2015 May 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2016 55.81 56.67 55.77 56.57 9,601,393
May 24, 2016 55.23 55.88 55.18 55.60 6,311,193
May 23, 2016 55.00 55.23 54.78 54.92 5,555,468
May 20, 2016 54.83 55.54 54.63 55.11 8,632,260
May 19, 2016 54.16 54.98 54.08 54.58 8,732,162
May 18, 2016 54.39 54.95 54.17 54.67 7,368,570
May 17, 2016 54.41 54.57 53.98 54.32 11,767,016
May 16, 2016 53.77 54.77 53.59 54.65 6,647,905
May 13, 2016 54.10 54.51 53.83 53.88 6,991,709
May 12, 2016 54.59 54.62 53.93 54.12 8,222,230
May 11, 2016 54.70 54.79 54.26 54.31 6,523,367
May 10, 2016 54.47 54.73 54.39 54.68 6,482,418
May 9, 2016 53.57 54.33 53.51 54.10 7,974,721
May 6, 2016 53.82 53.97 53.06 53.60 10,510,095
May 5, 2016 54.28 54.40 53.34 54.09 11,208,270
May 4, 2016 54.71 55.04 54.47 54.81 7,676,235
May 3, 2016 55.14 55.45 54.85 55.08 7,577,888
May 2, 2016 54.85 55.36 54.70 55.30 9,676,254
Apr 29, 2016 55.64 55.64 54.56 54.84 13,223,456
Apr 28, 2016 55.89 56.23 55.54 55.74 9,048,323
Apr 27, 2016 56.06 56.62 56.06 56.31 6,933,981
Apr 26, 2016 56.41 56.42 55.87 56.04 7,202,090
Apr 25, 2016 56.48 56.64 56.00 56.22 8,254,626
Apr 22, 2016 56.69 57.03 56.51 56.74 7,093,473
Apr 21, 2016 56.34 57.03 56.31 56.60 10,535,052
Apr 20, 2016 57.15 57.40 56.44 56.58 8,514,963
Apr 19, 2016 56.73 57.38 56.22 56.86 7,430,102
Apr 18, 2016 56.11 56.83 55.92 56.51 7,793,534
Apr 15, 2016 56.53 56.55 55.88 56.14 8,418,081
Apr 14, 2016 56.02 56.60 55.94 56.45 8,245,094