Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.38 
    55.73 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 62.88 63.02 62.13 62.56 7,965,061
Jan 26, 2015 62.58 62.98 62.12 62.82 6,714,565
Jan 23, 2015 62.46 63.00 62.41 62.49 6,229,120
Jan 22, 2015 62.26 62.71 61.53 62.59 8,494,438
Jan 21, 2015 62.42 62.78 62.08 62.16 9,082,145
Jan 20, 2015 62.71 63.30 61.88 62.61 13,109,494
Jan 16, 2015 61.86 63.16 61.53 63.03 11,371,154
Jan 15, 2015 62.79 62.99 61.83 61.88 9,564,604
Jan 14, 2015 61.72 62.91 61.48 62.64 9,858,116
Jan 13, 2015 62.91 63.62 61.73 62.19 10,039,325
Jan 12, 2015 63.10 63.50 62.10 62.30 11,569,027
Jan 9, 2015 62.81 63.13 62.17 62.56 12,638,682
Jan 8, 2015 62.00 62.94 61.85 62.85 19,121,028
Jan 7, 2015 60.44 61.62 60.36 61.61 18,634,532
Jan 6, 2015 58.28 60.50 58.25 60.32 24,287,729
Jan 5, 2015 58.21 58.48 57.57 58.04 15,961,191
Jan 2, 2015 57.22 57.79 57.02 57.19 7,085,973
Dec 31, 2014 57.27 57.85 56.73 56.79 7,483,648
Dec 30, 2014 57.53 57.77 57.30 57.65 5,234,845
Dec 29, 2014 57.45 57.92 57.45 57.73 6,003,835
Dec 26, 2014 57.68 58.02 57.59 57.78 4,672,797
Dec 24, 2014 57.29 57.86 57.25 57.46 5,055,251
Dec 23, 2014 58.69 59.00 57.03 57.21 14,165,417
Dec 22, 2014 59.12 59.56 58.55 58.96 10,010,502
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