Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    61.18 
    56.75 
    52.33 
 Nov 26, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 59.94 60.02 59.33 59.66 11,260,375
Nov 20, 2014 59.21 59.40 58.86 59.38 6,741,072
Nov 19, 2014 59.63 59.73 59.13 59.64 7,304,394
Nov 18, 2014 59.49 60.13 59.15 59.89 7,668,095
Nov 17, 2014 59.71 59.90 59.31 59.46 8,571,261
Nov 14, 2014 59.23 59.55 58.77 59.07 7,130,610
Nov 13, 2014 59.50 59.95 59.18 59.54 6,646,925
Nov 12, 2014 59.28 59.55 59.10 59.31 6,668,847
Nov 11, 2014 59.72 59.95 59.21 59.37 13,303,665
Nov 10, 2014 58.24 59.19 57.70 58.81 14,598,454
Nov 7, 2014 59.39 59.62 59.06 59.34 10,612,995
Nov 6, 2014 59.60 59.90 59.19 59.26 13,362,120
Nov 5, 2014 59.99 60.25 59.38 59.57 12,678,814
Nov 4, 2014 58.87 59.70 58.87 59.37 11,338,402
Nov 3, 2014 57.95 58.93 57.57 58.92 10,179,080
Oct 31, 2014 57.95 58.13 57.66 57.94 14,066,053
Oct 30, 2014 55.71 57.39 55.70 57.31 12,866,624
Oct 29, 2014 56.02 56.61 55.63 56.20 12,497,196
Oct 28, 2014 56.60 56.60 54.10 55.85 23,961,244
Oct 27, 2014 56.91 57.24 55.92 56.45 14,421,434
Oct 24, 2014 56.80 57.66 56.63 57.61 8,559,647
Oct 23, 2014 56.26 57.07 56.19 56.63 11,851,143
Oct 22, 2014 55.23 55.86 55.00 55.51 12,903,038
Oct 21, 2014 54.57 55.28 54.32 55.13 17,299,552
Oct 20, 2014 54.22 54.27 53.92 54.05 12,064,131
Oct 17, 2014 53.85 54.63 53.53 54.02 19,718,313
Oct 16, 2014 54.01 54.09 52.49 53.43 21,857,176
Oct 15, 2014 55.37 55.87 54.29 54.73 18,785,917
Oct 14, 2014 56.57 56.95 55.73 56.33 10,935,820
Oct 13, 2014 58.55 58.55 55.98 56.14 14,815,635