Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.08 
    55.12 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 52.10 52.24 51.18 51.59 14,491,288
Sep 3, 2015 53.27 53.55 52.60 52.65 12,149,118
Sep 2, 2015 53.17 53.27 52.35 52.98 13,130,771
Sep 1, 2015 52.66 53.23 52.20 52.53 15,747,377
Aug 31, 2015 55.12 55.30 53.62 53.85 12,917,065
Aug 28, 2015 54.78 55.41 54.59 55.37 12,796,989
Aug 27, 2015 55.28 55.40 53.64 54.95 16,135,640
Aug 26, 2015 53.40 54.61 52.49 54.42 22,891,194
Aug 25, 2015 55.39 55.41 51.00 51.17 22,849,832
Aug 24, 2015 53.07 55.13 45.69 53.99 24,838,554
Aug 21, 2015 56.59 57.62 55.76 55.77 17,632,538
Aug 20, 2015 58.29 58.55 56.74 56.95 23,694,443
Aug 19, 2015 59.32 60.07 59.19 59.66 7,986,349
Aug 18, 2015 59.67 59.95 59.56 59.66 6,797,381
Aug 17, 2015 58.80 59.75 58.58 59.71 6,113,739
Aug 14, 2015 59.01 59.57 58.87 59.18 9,466,411
Aug 13, 2015 58.55 59.45 58.50 58.98 10,957,191
Aug 12, 2015 57.28 58.28 57.12 58.26 7,804,999
Aug 11, 2015 57.93 58.19 57.56 57.76 7,078,348
Aug 10, 2015 58.26 58.60 58.26 58.41 5,052,372
Aug 7, 2015 58.35 58.45 57.67 57.97 9,712,396
Aug 6, 2015 59.16 59.25 58.32 58.43 7,019,665
Aug 5, 2015 59.08 59.28 58.76 59.10 5,702,629
Aug 4, 2015 59.44 59.47 58.37 58.70 6,935,771
Aug 3, 2015 59.30 59.45 58.48 59.05 6,806,991
Jul 31, 2015 59.00 59.33 58.70 58.96 8,752,452
Jul 30, 2015 58.62 58.82 58.28 58.52 6,989,455
Jul 29, 2015 57.69 58.82 57.64 58.54 12,875,988
Jul 28, 2015 56.52 57.64 55.83 57.52 16,387,120
Jul 27, 2015 57.43 57.45 56.63 56.99 14,887,028