Merck & Co., Inc. historical prices

   Watch this stock

Historical chart

    61.18 
    55.82 
    50.45 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 54.57 55.28 54.32 55.13 17,299,552
Oct 20, 2014 54.22 54.27 53.92 54.05 12,064,131
Oct 17, 2014 53.85 54.63 53.53 54.02 19,718,313
Oct 16, 2014 54.01 54.09 52.49 53.43 21,857,176
Oct 15, 2014 55.37 55.87 54.29 54.73 18,785,917
Oct 14, 2014 56.57 56.95 55.73 56.33 10,935,820
Oct 13, 2014 58.55 58.55 55.98 56.14 14,815,635
Oct 10, 2014 59.31 59.92 58.66 58.66 11,285,257
Oct 9, 2014 60.00 60.51 59.11 59.21 8,595,848
Oct 8, 2014 58.66 60.23 58.57 60.18 12,318,192
Oct 7, 2014 59.32 59.40 58.45 58.46 9,526,252
Oct 6, 2014 60.17 60.25 59.30 59.58 7,116,841
Oct 3, 2014 59.17 60.10 59.17 59.90 8,641,843
Oct 2, 2014 58.78 59.06 58.29 58.85 8,109,810
Oct 1, 2014 59.09 59.22 58.50 58.71 9,088,935
Sep 30, 2014 59.40 59.98 59.25 59.28 9,247,293
Sep 29, 2014 59.03 59.72 58.81 59.41 8,721,059
Sep 26, 2014 59.72 59.79 58.55 59.39 10,786,298
Sep 25, 2014 60.28 60.50 59.63 59.64 8,700,414
Sep 24, 2014 60.31 60.54 60.23 60.36 11,467,441
Sep 23, 2014 60.15 60.73 59.69 60.28 8,018,477
Sep 22, 2014 60.37 60.98 60.26 60.58 9,323,346
Sep 19, 2014 60.75 60.89 60.49 60.49 14,484,992
Sep 18, 2014 60.13 60.34 59.82 60.31 8,004,138
Sep 17, 2014 59.53 60.01 59.28 59.88 10,271,199
Sep 16, 2014 59.51 60.06 59.28 59.99 9,045,379
Sep 15, 2014 59.65 59.99 59.50 59.52 7,739,412
Sep 12, 2014 59.88 60.13 59.26 59.55 7,025,122
Sep 11, 2014 60.21 60.44 59.81 60.10 7,787,135
Sep 10, 2014 60.67 60.87 60.35 60.76 9,216,458