Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    60.20 
    55.16 
    50.13 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 58.85 58.95 58.34 58.91 7,434,992
Aug 18, 2014 58.80 58.87 58.35 58.42 9,443,852
Aug 15, 2014 58.80 59.00 58.03 58.61 9,046,759
Aug 14, 2014 58.05 58.79 58.00 58.78 7,932,294
Aug 13, 2014 57.39 57.89 57.16 57.85 10,670,427
Aug 12, 2014 56.55 57.14 56.52 57.03 7,090,271
Aug 11, 2014 56.70 57.04 56.46 56.66 5,508,395
Aug 8, 2014 55.87 56.61 55.58 56.55 7,081,546
Aug 7, 2014 56.21 56.56 55.57 55.64 7,215,560
Aug 6, 2014 55.88 56.14 55.72 55.93 12,275,770
Aug 5, 2014 56.72 56.97 55.82 56.03 9,031,186
Aug 4, 2014 56.95 57.27 56.36 57.06 8,651,256
Aug 1, 2014 56.58 57.12 56.28 56.80 10,140,975
Jul 31, 2014 57.76 58.07 56.72 56.74 10,120,747
Jul 30, 2014 58.58 58.85 57.60 58.08 8,051,798
Jul 29, 2014 58.82 59.28 58.14 58.58 10,328,007
Jul 28, 2014 58.17 58.34 57.85 57.97 8,600,836
Jul 25, 2014 58.13 58.36 57.92 58.15 5,533,511
Jul 24, 2014 58.32 58.50 57.92 58.21 10,064,198
Jul 23, 2014 58.30 58.50 58.05 58.11 6,298,349
Jul 22, 2014 58.13 58.88 58.13 58.43 6,509,200
Jul 21, 2014 57.89 58.19 57.71 58.00 7,095,660
Jul 18, 2014 57.92 58.43 57.62 58.34 7,433,222
Jul 17, 2014 57.87 58.24 57.57 57.60 6,651,154
Jul 16, 2014 57.94 58.21 57.73 58.15 6,804,960