Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    59.71 
    55.95 
    52.18 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 58.99 59.08 58.55 58.82 6,269,481
Jul 21, 2016 59.00 59.10 58.56 58.79 6,127,255
Jul 20, 2016 59.00 59.12 58.76 58.79 6,476,048
Jul 19, 2016 59.08 59.50 58.56 58.66 8,881,337
Jul 18, 2016 59.00 59.49 58.72 59.02 8,769,171
Jul 15, 2016 59.80 59.93 59.25 59.63 8,162,693
Jul 14, 2016 59.87 59.93 59.48 59.65 7,345,481
Jul 13, 2016 59.78 59.95 59.48 59.55 6,793,185
Jul 12, 2016 59.27 59.79 59.08 59.60 8,401,273
Jul 11, 2016 59.26 59.75 59.20 59.34 7,336,741
Jul 8, 2016 58.98 59.57 58.80 59.35 9,479,430
Jul 7, 2016 58.89 59.02 58.29 58.78 9,351,899
Jul 6, 2016 58.27 59.27 58.07 59.16 14,327,651
Jul 5, 2016 57.78 58.17 57.78 58.00 7,394,103
Jul 1, 2016 57.54 58.00 57.42 57.94 7,868,316
Jun 30, 2016 57.15 57.68 56.91 57.61 9,277,691
Jun 29, 2016 56.14 57.14 55.98 57.05 9,813,760
Jun 28, 2016 55.44 55.67 55.11 55.58 12,760,085
Jun 27, 2016 55.49 55.68 55.10 55.31 13,284,551
Jun 24, 2016 56.04 57.07 55.77 55.88 17,258,559
Jun 23, 2016 57.48 57.68 57.10 57.68 6,968,390
Jun 22, 2016 56.14 57.27 56.10 57.04 12,477,501
Jun 21, 2016 56.54 56.67 56.24 56.25 6,402,993
Jun 20, 2016 56.34 56.60 56.12 56.14 8,698,721
Jun 17, 2016 57.43 57.43 55.70 55.89 17,484,401
Jun 16, 2016 56.99 57.67 56.13 57.50 22,052,207
Jun 15, 2016 56.41 56.52 55.95 56.09 7,648,763
Jun 14, 2016 55.77 56.31 55.62 56.25 8,594,183
Jun 13, 2016 56.18 56.68 56.09 56.11 6,204,834
Jun 10, 2016 56.82 57.08 56.57 56.81 9,531,715