Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 58.89 59.06 58.49 58.54 13,059,939
Feb 26, 2015 58.66 59.15 58.66 58.96 11,489,059
Feb 25, 2015 58.46 58.97 58.06 58.49 8,455,230
Feb 24, 2015 58.49 58.57 58.05 58.36 7,714,066
Feb 23, 2015 58.39 58.67 58.17 58.30 8,589,913
Feb 20, 2015 58.15 58.48 57.73 58.35 11,604,833
Feb 19, 2015 58.85 58.99 57.81 58.30 9,836,208
Feb 18, 2015 58.67 59.01 58.23 58.80 10,534,154
Feb 17, 2015 58.74 58.97 58.70 58.79 10,187,258
Feb 13, 2015 58.90 58.94 58.61 58.81 7,899,278
Feb 12, 2015 59.00 59.11 58.59 58.88 7,207,699
Feb 11, 2015 58.76 58.96 58.40 58.74 10,484,371
Feb 10, 2015 59.00 59.34 58.77 58.85 9,539,369
Feb 9, 2015 58.65 59.00 57.93 58.33 10,014,119
Feb 6, 2015 59.10 59.77 58.58 58.79 9,864,762
Feb 5, 2015 59.27 59.35 58.50 59.17 12,660,363
Feb 4, 2015 59.97 60.00 58.34 59.05 19,446,708
Feb 3, 2015 60.89 61.06 59.94 61.02 11,477,537
Feb 2, 2015 60.50 60.93 59.78 60.88 9,266,650
Jan 30, 2015 61.53 61.93 60.03 60.28 12,086,924
Jan 29, 2015 61.54 62.15 60.76 62.09 9,091,286
Jan 28, 2015 62.82 62.96 61.32 61.45 8,868,656
Jan 27, 2015 62.88 63.02 62.13 62.56 7,965,061
Jan 26, 2015 62.58 62.98 62.12 62.82 6,714,565
Jan 23, 2015 62.46 63.00 62.41 62.49 6,229,120
Jan 22, 2015 62.26 62.71 61.53 62.59 8,494,438
Jan 21, 2015 62.42 62.78 62.08 62.16 9,082,145
Jan 20, 2015 62.71 63.30 61.88 62.61 13,109,494
Jan 16, 2015 61.86 63.16 61.53 63.03 11,371,154
Jan 15, 2015 62.79 62.99 61.83 61.88 9,564,604