Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    61.18 
    55.82 
    50.45 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 59.09 59.22 58.50 58.71 9,088,935
Sep 30, 2014 59.40 59.98 59.25 59.28 9,247,293
Sep 29, 2014 59.03 59.72 58.81 59.41 8,721,059
Sep 26, 2014 59.72 59.79 58.55 59.39 10,786,298
Sep 25, 2014 60.28 60.50 59.63 59.64 8,700,414
Sep 24, 2014 60.31 60.54 60.23 60.36 11,467,441
Sep 23, 2014 60.15 60.73 59.69 60.28 8,018,477
Sep 22, 2014 60.37 60.98 60.26 60.58 9,323,346
Sep 19, 2014 60.75 60.89 60.49 60.49 14,484,992
Sep 18, 2014 60.13 60.34 59.82 60.31 8,004,138
Sep 17, 2014 59.53 60.01 59.28 59.88 10,271,199
Sep 16, 2014 59.51 60.06 59.28 59.99 9,045,379
Sep 15, 2014 59.65 59.99 59.50 59.52 7,739,412
Sep 12, 2014 59.88 60.13 59.26 59.55 7,025,122
Sep 11, 2014 60.21 60.44 59.81 60.10 7,787,135
Sep 10, 2014 60.67 60.87 60.35 60.76 9,216,458
Sep 9, 2014 60.84 61.03 60.47 60.56 7,450,954
Sep 8, 2014 61.22 61.33 60.83 61.05 8,420,758
Sep 5, 2014 60.42 61.18 60.15 61.18 10,744,174
Sep 4, 2014 60.57 61.00 59.92 60.08 10,810,905
Sep 3, 2014 60.12 60.86 60.06 60.48 9,096,215
Sep 2, 2014 59.73 60.10 59.67 59.79 6,054,466
Aug 29, 2014 60.42 60.42 59.83 60.11 5,715,779
Aug 28, 2014 59.89 60.23 59.84 60.00 5,241,181
Aug 27, 2014 60.40 60.58 60.11 60.28 6,547,311
Aug 26, 2014 59.67 60.40 59.66 60.20 9,220,569
Aug 25, 2014 59.34 59.87 59.26 59.73 5,170,850
Aug 22, 2014 59.04 59.36 58.90 59.17 5,187,561
Aug 21, 2014 59.40 59.66 58.79 58.85 7,646,752
Aug 20, 2014 58.68 59.57 58.53 59.48 7,044,611