Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 59.28 59.44 58.85 58.97 10,857,710
May 22, 2015 60.07 60.07 59.34 59.38 8,990,387
May 21, 2015 60.55 60.78 60.09 60.10 8,039,016
May 20, 2015 60.67 60.85 60.44 60.46 6,034,865
May 19, 2015 59.96 60.92 59.94 60.52 8,128,726
May 18, 2015 60.17 60.45 60.01 60.01 7,190,826
May 15, 2015 59.94 60.23 59.81 60.23 7,665,651
May 14, 2015 59.47 59.89 59.04 59.78 7,127,334
May 13, 2015 59.62 59.85 58.97 59.18 7,320,884
May 12, 2015 59.55 59.72 59.11 59.44 13,191,909
May 11, 2015 60.66 60.69 59.84 60.00 9,718,856
May 8, 2015 61.00 61.38 60.70 60.74 10,143,412
May 7, 2015 60.05 60.73 59.93 60.30 9,000,988
May 6, 2015 60.45 60.59 59.93 60.26 11,570,868
May 5, 2015 60.32 60.70 60.06 60.49 12,082,488
May 4, 2015 60.14 60.95 60.03 60.64 9,050,375
May 1, 2015 59.76 60.38 59.68 59.86 9,357,474
Apr 30, 2015 59.79 60.14 59.24 59.56 13,012,427
Apr 29, 2015 59.33 60.43 59.23 59.68 17,191,995
Apr 28, 2015 60.22 60.48 59.22 59.98 34,731,152
Apr 27, 2015 57.83 58.03 56.88 57.10 10,599,631
Apr 24, 2015 57.85 58.19 57.51 57.60 7,866,496
Apr 23, 2015 57.52 57.85 57.04 57.51 8,342,300
Apr 22, 2015 57.56 57.88 57.32 57.69 7,914,568
Apr 21, 2015 58.01 58.03 57.41 57.66 9,255,533
Apr 20, 2015 57.50 58.00 57.39 57.61 9,961,359
Apr 17, 2015 57.35 57.36 56.57 56.88 11,663,352
Apr 16, 2015 58.21 58.39 57.74 57.84 6,409,437
Apr 15, 2015 58.07 58.94 58.07 58.45 12,108,838
Apr 14, 2015 56.94 57.99 56.61 57.76 14,656,168