Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    59.62 
    54.78 
    49.93 
 Jul 23, 2013 Jul 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 15, 2014 58.13 58.40 57.49 57.91 10,158,139
Jul 14, 2014 58.62 58.67 58.06 58.18 8,387,209
Jul 11, 2014 58.65 58.74 58.16 58.44 6,106,837
Jul 10, 2014 58.28 58.77 57.73 58.58 5,583,712
Jul 9, 2014 58.45 58.72 58.18 58.55 6,938,736
Jul 8, 2014 58.66 58.67 57.91 58.17 8,270,120
Jul 7, 2014 58.91 59.65 58.49 58.52 9,276,350
Jul 3, 2014 59.39 59.45 59.07 59.20 5,220,098
Jul 2, 2014 58.47 59.10 58.37 59.05 6,941,072
Jul 1, 2014 57.70 58.64 57.48 58.51 8,843,199
Jun 30, 2014 57.61 58.20 57.53 57.85 8,735,023
Jun 27, 2014 58.37 58.52 57.48 57.53 17,286,475
Jun 26, 2014 58.76 58.77 58.25 58.53 7,238,577
Jun 25, 2014 57.73 59.32 57.72 58.86 13,274,299
Jun 24, 2014 58.38 58.76 57.88 57.92 8,158,525
Jun 23, 2014 58.81 58.98 58.41 58.50 7,054,412
Jun 20, 2014 58.61 59.28 58.44 58.92 14,418,039
Jun 19, 2014 58.42 58.42 58.10 58.30 6,012,926
Jun 18, 2014 58.03 58.45 57.81 58.41 7,837,250
Jun 17, 2014 57.95 58.22 57.78 58.06 6,266,710
Jun 16, 2014 58.06 58.38 57.73 58.07 7,731,464
Jun 13, 2014 58.11 58.65 57.98 58.24 8,398,525
Jun 12, 2014 58.28 58.72 58.06 58.30 9,563,877
Jun 11, 2014 58.52 59.03 58.40 58.81 11,697,135
Jun 10, 2014 57.92 58.50 57.92 58.49 7,663,748
Jun 9, 2014 57.49 57.97 57.24 57.94 8,083,098