Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    60.89 
    56.73 
    52.58 
 Feb 11, 2015 Feb 8, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 8, 2016 48.93 49.33 47.97 48.83 13,284,480
Feb 5, 2016 48.60 49.72 48.27 49.38 16,818,956
Feb 4, 2016 49.70 49.74 48.03 48.59 20,554,183
Feb 3, 2016 49.62 50.10 48.58 50.05 19,538,746
Feb 2, 2016 50.27 50.51 49.90 50.41 14,872,313
Feb 1, 2016 50.39 50.98 49.84 50.75 11,421,524
Jan 29, 2016 49.80 50.67 49.58 50.67 16,749,551
Jan 28, 2016 50.33 50.54 48.98 49.20 18,115,343
Jan 27, 2016 50.66 51.56 49.83 50.37 13,069,265
Jan 26, 2016 51.05 51.60 50.76 51.45 9,015,037
Jan 25, 2016 51.35 51.44 50.76 50.92 9,226,470
Jan 22, 2016 51.44 51.74 50.95 51.35 10,807,916
Jan 21, 2016 50.78 51.32 50.09 50.92 11,927,271
Jan 20, 2016 50.29 51.02 49.30 50.55 15,901,002
Jan 19, 2016 51.60 51.91 50.81 51.34 10,909,940
Jan 15, 2016 50.50 51.30 50.10 51.14 15,426,992
Jan 14, 2016 50.67 52.11 50.59 51.80 13,552,403
Jan 13, 2016 51.91 52.06 50.58 50.66 16,463,169
Jan 12, 2016 51.51 52.07 50.98 51.76 11,321,002
Jan 11, 2016 51.25 51.54 50.61 51.25 14,367,379
Jan 8, 2016 52.51 52.52 50.86 51.08 14,156,244
Jan 7, 2016 51.52 52.32 51.44 51.96 12,720,013
Jan 6, 2016 52.51 52.95 52.21 52.42 12,465,927
Jan 5, 2016 52.79 53.47 52.67 53.15 11,075,455
Jan 4, 2016 52.01 52.61 51.61 52.48 16,128,131
Dec 31, 2015 52.80 53.29 52.66 52.82 8,292,947
Dec 30, 2015 53.34 53.58 53.08 53.25 5,560,329
Dec 29, 2015 52.97 53.61 52.91 53.34 6,608,530
Dec 28, 2015 52.79 53.04 52.56 52.84 4,836,323
Dec 24, 2015 52.79 53.13 52.61 52.85 2,980,053