Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 Aug 4, 2014 Jul 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2015 58.62 58.82 58.28 58.52 6,989,455
Jul 29, 2015 57.69 58.82 57.64 58.54 12,875,988
Jul 28, 2015 56.52 57.64 55.83 57.52 16,387,120
Jul 27, 2015 57.43 57.45 56.63 56.99 14,887,028
Jul 24, 2015 57.71 57.88 57.32 57.41 7,847,073
Jul 23, 2015 58.53 58.53 57.94 58.07 6,441,613
Jul 22, 2015 58.51 59.03 58.01 58.13 8,617,833
Jul 21, 2015 58.99 59.02 58.65 58.67 6,932,783
Jul 20, 2015 58.96 59.20 58.86 59.00 5,697,221
Jul 17, 2015 58.70 58.92 58.59 58.82 6,988,852
Jul 16, 2015 58.51 58.86 58.35 58.82 5,324,664
Jul 15, 2015 58.16 58.56 58.07 58.22 5,748,728
Jul 14, 2015 57.90 58.28 57.68 58.19 7,235,149
Jul 13, 2015 58.25 58.55 57.68 57.87 9,133,756
Jul 10, 2015 58.07 58.25 57.58 57.95 8,047,391
Jul 9, 2015 58.04 58.17 57.35 57.38 8,677,777
Jul 8, 2015 57.73 57.74 57.12 57.35 9,111,598
Jul 7, 2015 57.75 58.10 57.18 57.99 9,034,251
Jul 6, 2015 57.24 57.84 56.64 57.55 8,054,146
Jul 2, 2015 57.94 58.33 57.50 57.67 8,518,380
Jul 1, 2015 56.93 57.87 56.61 57.60 9,380,054
Jun 30, 2015 57.71 57.71 56.70 56.93 11,847,325
Jun 29, 2015 57.93 58.22 57.25 57.29 9,601,215
Jun 26, 2015 58.22 58.53 57.85 58.49 13,083,743
Jun 25, 2015 58.25 58.60 57.72 57.90 9,951,167
Jun 24, 2015 58.92 59.03 58.24 58.24 7,908,413
Jun 23, 2015 58.88 59.05 58.52 59.03 8,370,963
Jun 22, 2015 58.79 59.20 58.43 58.83 8,362,462
Jun 19, 2015 58.41 58.84 57.95 58.04 12,613,521
Jun 18, 2015 57.91 58.87 57.91 58.59 7,440,464