Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    57.77 
    53.51 
    49.24 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 57.75 57.77 57.08 57.50 7,736,306
Apr 22, 2014 57.09 58.32 57.02 57.77 13,978,503
Apr 21, 2014 56.56 57.30 56.40 57.25 6,234,019
Apr 17, 2014 56.45 57.00 56.27 56.47 11,263,810
Apr 16, 2014 56.45 56.95 55.93 56.26 9,635,546
Apr 15, 2014 55.79 56.31 55.11 56.05 11,142,923
Apr 14, 2014 56.22 56.73 54.95 55.57 10,787,639
Apr 11, 2014 55.55 56.60 55.30 55.92 13,631,945
Apr 10, 2014 57.89 58.14 55.78 55.85 18,025,980
Apr 9, 2014 55.22 57.15 55.20 57.10 16,115,561
Apr 8, 2014 55.28 55.61 54.70 55.04 10,766,930
Apr 7, 2014 55.37 56.16 55.03 55.19 11,432,452
Apr 4, 2014 56.61 56.72 56.09 56.12 10,413,019
Apr 3, 2014 56.53 56.75 55.94 56.21 8,320,944
Apr 2, 2014 56.48 56.56 56.05 56.46 7,059,965
Apr 1, 2014 56.65 56.84 56.01 56.37 7,715,399
Mar 31, 2014 56.09 56.84 56.04 56.77 14,181,509
Mar 28, 2014 56.21 56.96 55.77 55.98 8,960,283
Mar 27, 2014 55.89 56.11 55.33 55.73 11,123,826
Mar 26, 2014 55.43 56.46 55.39 56.02 13,076,140
Mar 25, 2014 53.88 55.48 53.81 55.19 14,115,683
Mar 24, 2014 54.86 54.86 53.57 53.78 15,502,018
Mar 21, 2014 56.50 56.60 54.62 54.66 23,424,864
Mar 20, 2014 55.83 55.88 55.31 55.59 8,460,953
Mar 19, 2014 56.68 56.91 55.64 55.99 10,048,366
Mar 18, 2014 56.31 56.56 56.16 56.36 7,070,853
Mar 17, 2014 55.95 56.45 55.95 56.26 9,509,414
Mar 14, 2014 55.53 56.02 55.27 55.70 12,117,827
Mar 13, 2014 56.61 56.79 55.72 55.79 10,120,002
Mar 12, 2014 56.39 56.93 56.26 56.81 9,499,235