Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 17, 2015 57.71 58.17 57.47 57.91 7,917,344
Jun 16, 2015 57.24 57.73 56.88 57.71 6,968,907
Jun 15, 2015 57.60 57.64 57.02 57.12 10,106,506
Jun 12, 2015 58.79 58.80 57.79 57.87 15,812,329
Jun 11, 2015 59.20 59.37 58.84 58.91 11,640,259
Jun 10, 2015 58.98 59.66 58.91 59.61 10,223,248
Jun 9, 2015 58.96 59.29 58.71 58.84 6,445,186
Jun 8, 2015 58.89 59.17 58.76 58.87 8,047,763
Jun 5, 2015 59.36 59.41 58.80 58.99 10,881,834
Jun 4, 2015 59.96 60.21 59.27 59.47 10,830,276
Jun 3, 2015 60.66 60.88 60.26 60.39 8,662,358
Jun 2, 2015 60.45 60.46 59.82 60.24 8,993,032
Jun 1, 2015 60.85 61.70 60.34 60.75 11,807,388
May 29, 2015 59.88 61.12 59.47 60.89 20,015,567
May 28, 2015 59.45 59.85 59.38 59.70 9,530,115
May 27, 2015 59.09 59.78 58.87 59.46 9,726,731
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