Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    63.03 
    59.83 
    56.63 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 58.25 58.54 58.15 58.34 8,188,953
Mar 27, 2015 57.83 58.23 57.63 57.75 8,523,494
Mar 26, 2015 58.04 58.20 57.41 57.60 10,582,936
Mar 25, 2015 59.50 59.71 58.18 58.26 14,038,379
Mar 24, 2015 59.41 59.70 58.51 58.63 13,065,268
Mar 23, 2015 58.40 59.14 58.04 58.73 10,658,466
Mar 20, 2015 58.24 58.86 57.76 58.58 26,113,962
Mar 19, 2015 57.43 58.34 57.03 58.21 14,455,885
Mar 18, 2015 56.39 57.97 56.21 57.65 14,928,493
Mar 17, 2015 56.89 56.89 56.24 56.47 9,999,391
Mar 16, 2015 56.58 57.32 56.58 57.12 11,520,810
Mar 13, 2015 56.03 56.43 55.64 56.20 13,072,868
Mar 12, 2015 55.82 56.22 55.66 56.17 12,954,263
Mar 11, 2015 57.49 57.49 55.97 56.06 15,665,256
Mar 10, 2015 56.95 57.19 56.49 56.58 13,125,044
Mar 9, 2015 56.84 57.37 56.30 57.26 8,342,037
Mar 6, 2015 57.85 57.87 56.72 56.84 11,064,674
Mar 5, 2015 58.09 58.28 57.80 57.98 11,534,075
Mar 4, 2015 58.41 58.65 57.68 57.88 13,335,241
Mar 3, 2015 58.64 58.70 57.95 58.34 8,251,306
Mar 2, 2015 58.29 58.89 58.28 58.58 9,667,160
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