Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 13, 2015 57.08 57.36 56.50 56.73 10,480,941
Apr 10, 2015 57.05 57.64 56.32 57.25 15,507,494
Apr 9, 2015 57.22 57.73 57.11 57.43 12,005,987
Apr 8, 2015 57.91 58.05 57.02 57.15 13,559,688
Apr 7, 2015 57.66 57.88 57.30 57.43 9,278,294
Apr 6, 2015 56.93 57.34 56.71 57.18 12,649,211
Apr 2, 2015 57.00 57.45 56.85 57.10 7,583,525
Apr 1, 2015 57.26 57.32 56.22 56.86 12,712,204
Mar 31, 2015 58.19 58.31 57.48 57.48 10,458,696
Mar 30, 2015 58.25 58.54 58.15 58.34 8,188,953
Mar 27, 2015 57.83 58.23 57.63 57.75 8,523,494
Mar 26, 2015 58.04 58.20 57.41 57.60 10,582,936
Mar 25, 2015 59.50 59.71 58.18 58.26 14,038,379
Mar 24, 2015 59.41 59.70 58.51 58.63 13,065,268
Mar 23, 2015 58.40 59.14 58.04 58.73 10,658,466
Mar 20, 2015 58.24 58.86 57.76 58.58 26,113,962
Mar 19, 2015 57.43 58.34 57.03 58.21 14,455,885
Mar 18, 2015 56.39 57.97 56.21 57.65 14,928,493
Mar 17, 2015 56.89 56.89 56.24 56.47 9,999,391
Mar 16, 2015 56.58 57.32 56.58 57.12 11,520,810
Mar 13, 2015 56.03 56.43 55.64 56.20 13,072,868