Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Merck & Co (NY: MRK )

116.70 -0.53 (-0.45%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.93 44.97 44.38 44.64 18,748,914 -0.09(-0.20%)
Oct 28, 2016 46.39 46.43 44.44 44.74 26,776,790 -1.86(-4.00%)
Oct 27, 2016 46.49 47.18 46.38 46.60 13,613,930 +0.32(+0.69%)
Oct 26, 2016 46.94 47.02 46.04 46.28 13,097,126 -0.82(-1.74%)
Oct 25, 2016 45.82 47.28 45.28 47.10 19,976,978 +0.91(+1.98%)
Oct 24, 2016 46.68 46.74 46.10 46.19 13,075,243 -0.34(-0.74%)
Oct 21, 2016 46.80 47.06 46.40 46.53 9,741,763 -0.55(-1.16%)
Oct 20, 2016 47.10 47.34 46.90 47.08 8,316,933 +0.04(+0.08%)
Oct 19, 2016 47.24 47.37 46.99 47.04 7,337,569 -0.17(-0.35%)
Oct 18, 2016 47.06 47.60 47.01 47.21 13,136,878 +0.43(+0.93%)
Oct 17, 2016 47.18 47.18 46.23 46.77 17,170,284 -0.47(-1.00%)
Oct 14, 2016 47.69 47.79 47.24 47.25 16,051,792 -0.28(-0.59%)
Oct 13, 2016 47.33 47.86 47.09 47.53 19,125,906 +0.65(+1.38%)
Oct 12, 2016 47.44 47.62 46.82 46.88 13,312,995 -0.21(-0.44%)
Oct 11, 2016 48.30 48.32 46.95 47.09 18,355,052 -1.50(-3.08%)
Oct 10, 2016 48.82 49.31 48.23 48.58 26,759,902 +0.86(+1.80%)
Oct 07, 2016 47.72 47.89 47.16 47.72 14,172,330 +0.08(+0.18%)
Oct 06, 2016 47.51 47.66 46.94 47.64 15,034,141 -0.11(-0.22%)
Oct 05, 2016 47.67 47.93 47.50 47.75 10,352,890 +0.26(+0.54%)
Oct 04, 2016 47.50 47.86 47.09 47.49 10,387,186 -0.05(-0.10%)
Oct 03, 2016 47.31 47.57 46.89 47.53 9,867,298 +0.08(+0.18%)
Sep 30, 2016 47.06 47.69 47.03 47.45 17,820,206 +0.38(+0.81%)
Sep 29, 2016 47.91 47.91 46.80 47.07 14,258,276 -1.06(-2.20%)
Sep 28, 2016 47.90 48.26 47.52 48.13 15,411,664 +0.55(+1.17%)
Sep 27, 2016 47.37 47.67 47.01 47.57 9,655,054 +0.32(+0.68%)
Sep 26, 2016 47.54 47.58 47.05 47.25 9,185,589 -0.62(-1.29%)
Sep 23, 2016 47.80 48.09 47.67 47.87 10,100,989 -0.05(-0.10%)
Sep 22, 2016 47.84 48.26 47.77 47.91 11,110,800 +0.24(+0.51%)
Sep 21, 2016 47.34 47.76 47.03 47.67 9,494,935 +0.58(+1.23%)
Sep 20, 2016 47.06 47.45 46.90 47.09 12,115,727 +0.46(+0.99%)
Sep 19, 2016 47.55 47.55 46.62 46.63 14,846,247 -0.72(-1.53%)
Sep 16, 2016 47.48 47.61 47.18 47.35 16,351,785 -0.08(-0.16%)
Sep 15, 2016 46.56 47.60 46.47 47.43 11,872,734 +0.78(+1.68%)
Sep 14, 2016 47.08 47.40 46.61 46.64 13,707,412 -0.35(-0.74%)
Sep 13, 2016 47.42 47.73 46.66 46.99 13,446,550 -0.72(-1.50%)
Sep 12, 2016 46.81 47.94 46.74 47.71 14,078,407 +0.53(+1.12%)
Sep 09, 2016 47.33 47.35 47.05 47.18 16,671,774 -0.57(-1.19%)
Sep 08, 2016 47.15 47.79 47.06 47.75 12,166,933 +0.28(+0.59%)
Sep 07, 2016 47.80 47.94 47.26 47.47 11,480,669 -0.28(-0.58%)
Sep 06, 2016 47.56 47.92 47.39 47.75 10,503,455 +0.20(+0.41%)
Sep 02, 2016 47.26 47.55 47.55 47.55 10,083,432 +0.06(+0.13%)
Sep 01, 2016 47.34 47.55 47.11 47.49 8,668,231 +0.08(+0.18%)
Aug 31, 2016 47.63 47.66 47.13 47.41 11,735,388 +0.06(+0.13%)
Aug 30, 2016 47.54 47.59 47.19 47.35 8,182,604 -0.23(-0.48%)
Aug 29, 2016 47.51 47.79 47.29 47.57 7,384,899 +0.12(+0.25%)
Aug 26, 2016 47.17 47.56 46.95 47.45 10,322,650 +0.40(+0.85%)
Aug 25, 2016 47.46 47.64 47.02 47.05 10,526,471 -0.31(-0.65%)
Aug 24, 2016 48.02 48.16 47.20 47.36 9,910,856 -0.64(-1.34%)
Aug 23, 2016 48.10 48.23 47.85 48.00 7,679,727 +0.02(+0.05%)
Aug 22, 2016 47.76 48.05 47.63 47.98 8,539,140 +0.14(+0.30%)
Aug 19, 2016 47.70 47.90 47.47 47.84 11,231,531 -0.20(-0.42%)
Aug 18, 2016 47.63 48.05 47.63 48.04 9,174,016 +0.26(+0.54%)
Aug 17, 2016 47.59 47.89 47.26 47.79 10,955,369 +0.19(+0.40%)
Aug 16, 2016 47.57 47.81 47.45 47.60 7,523,049 -0.21(-0.44%)
Aug 15, 2016 47.83 48.13 47.72 47.81 8,807,796 -0.02(-0.05%)
Aug 12, 2016 47.67 47.91 47.51 47.83 8,270,343 -0.21(-0.44%)
Aug 11, 2016 47.27 48.12 47.17 48.04 13,726,808 +0.75(+1.58%)
Aug 10, 2016 46.88 47.64 46.86 47.29 11,702,134 +0.11(+0.24%)
Aug 09, 2016 47.46 47.67 47.14 47.18 16,203,968 -0.28(-0.59%)
Aug 08, 2016 47.31 47.58 46.77 47.46 33,171,614 -0.76(-1.57%)
Aug 05, 2016 43.67 48.32 45.86 48.22 96,521,856 +4.55(+10.41%)
Aug 04, 2016 43.59 43.96 43.59 43.67 7,339,446 +0.14(+0.33%)
Aug 03, 2016 43.92 44.02 43.17 43.53 12,764,332 -0.51(-1.17%)
Aug 02, 2016 44.30 44.34 43.98 44.04 9,041,170 -0.25(-0.56%)
Aug 01, 2016 44.42 44.55 44.17 44.29 11,749,585 +0.00(+0.00%)
Jul 29, 2016 44.55 44.70 44.00 44.29 11,246,363 +0.17(+0.39%)
Jul 28, 2016 44.18 44.24 43.87 44.12 9,654,771 -0.13(-0.29%)
Jul 27, 2016 44.09 44.33 43.74 44.24 10,448,459 +0.18(+0.41%)
Jul 26, 2016 44.32 44.40 43.89 44.06 9,470,956 -0.15(-0.34%)
Jul 25, 2016 44.27 44.27 43.78 44.21 10,645,028 -0.20(-0.44%)
Jul 22, 2016 44.54 44.61 44.21 44.41 8,303,720 +0.02(+0.05%)
Jul 21, 2016 44.55 44.63 44.21 44.39 8,115,346 +0.00(+0.00%)
Jul 20, 2016 44.55 44.64 44.37 44.39 8,576,914 +0.10(+0.22%)
Jul 19, 2016 44.61 44.92 44.21 44.29 11,763,037 -0.27(-0.61%)
Jul 18, 2016 44.55 44.92 44.33 44.56 11,614,477 -0.46(-1.02%)
Jul 15, 2016 45.15 45.25 44.73 45.02 10,811,217 -0.02(-0.03%)
Jul 14, 2016 45.20 45.25 44.91 45.04 9,728,714 +0.08(+0.17%)
Jul 13, 2016 45.14 45.26 44.91 44.96 8,997,349 -0.04(-0.08%)
Jul 12, 2016 44.75 45.14 44.60 45.00 11,127,208 +0.20(+0.44%)
Jul 11, 2016 44.74 45.11 44.70 44.80 9,717,138 -0.01(-0.02%)
Jul 08, 2016 44.53 44.98 44.38 44.81 12,555,192 +0.43(+0.97%)
Jul 07, 2016 44.46 44.56 44.01 44.38 12,386,281 -0.29(-0.64%)
Jul 06, 2016 44.00 44.75 43.84 44.67 18,976,500 +0.88(+2.00%)
Jul 05, 2016 43.63 43.92 43.63 43.79 9,793,245 +0.05(+0.10%)
Jul 01, 2016 43.44 43.75 43.75 43.75 10,421,303 +0.25(+0.57%)
Jun 30, 2016 43.15 43.55 42.97 43.50 12,287,942 +0.42(+0.98%)
Jun 29, 2016 42.39 43.14 42.27 43.07 12,998,001 +1.11(+2.64%)
Jun 28, 2016 41.86 42.03 41.61 41.96 16,900,178 +0.20(+0.49%)
Jun 27, 2016 41.90 42.04 41.60 41.76 17,594,948 -0.43(-1.02%)
Jun 24, 2016 42.31 43.09 42.11 42.19 22,858,392 -1.36(-3.12%)
Jun 23, 2016 43.40 43.55 43.12 43.55 9,228,078 +0.48(+1.12%)
Jun 22, 2016 42.39 43.24 42.36 43.07 16,526,037 +0.60(+1.40%)
Jun 21, 2016 42.69 42.79 42.46 42.47 8,480,552 +0.08(+0.20%)
Jun 20, 2016 42.54 42.73 42.37 42.39 11,521,168 +0.19(+0.45%)
Jun 17, 2016 43.36 43.36 42.05 42.20 23,157,510 -1.22(-2.80%)
Jun 16, 2016 43.03 43.54 42.38 43.41 29,206,954 +1.06(+2.51%)
Jun 15, 2016 42.59 42.67 42.24 42.35 10,130,534 -0.12(-0.28%)
Jun 14, 2016 42.11 42.52 41.99 42.47 11,382,711 +0.11(+0.25%)
Jun 13, 2016 42.42 42.79 42.35 42.36 8,218,084 -0.20(-0.46%)
Jun 10, 2016 42.57 42.76 42.38 42.56 12,722,744 -0.28(-0.65%)
Jun 09, 2016 43.09 43.32 42.65 42.84 12,316,927 -0.33(-0.76%)
Jun 08, 2016 42.68 43.36 42.68 43.17 10,398,085 +0.46(+1.09%)
Jun 07, 2016 42.85 43.03 42.64 42.70 8,345,466 -0.13(-0.30%)
Jun 06, 2016 42.45 42.98 42.44 42.83 9,214,712 +0.40(+0.94%)
Jun 03, 2016 42.58 42.67 42.16 42.43 7,257,083 -0.13(-0.32%)
Jun 02, 2016 42.28 42.60 42.22 42.57 9,737,851 +0.37(+0.87%)
Jun 01, 2016 42.10 42.34 41.92 42.20 8,931,031 +0.05(+0.12%)
May 31, 2016 42.32 42.49 42.01 42.15 12,637,932 -0.16(-0.39%)
May 27, 2016 42.33 42.31 42.31 42.31 10,022,597 +0.07(+0.16%)
May 26, 2016 42.31 42.49 42.21 42.25 7,635,626 -0.13(-0.32%)
May 25, 2016 41.81 42.46 41.78 42.38 12,815,749 +0.73(+1.74%)
May 24, 2016 41.38 41.86 41.34 41.65 8,425,190 +0.51(+1.24%)
May 23, 2016 41.21 41.38 41.04 41.15 7,435,186 -0.14(-0.34%)
May 20, 2016 41.08 41.61 40.93 41.29 11,523,304 +0.40(+0.97%)
May 19, 2016 40.63 41.19 40.52 40.89 11,657,830 -0.07(-0.16%)
May 18, 2016 40.75 41.17 40.58 40.96 9,863,999 +0.26(+0.64%)
May 17, 2016 40.76 40.88 40.44 40.70 15,742,433 -0.25(-0.60%)
May 16, 2016 40.28 41.03 40.15 40.94 8,874,933 +0.58(+1.43%)
May 13, 2016 40.53 40.84 40.33 40.37 9,510,518 -0.18(-0.44%)
May 12, 2016 40.90 40.92 40.40 40.55 11,004,268 -0.14(-0.35%)
May 11, 2016 40.98 41.05 40.65 40.69 8,773,382 -0.28(-0.68%)
May 10, 2016 40.81 41.00 40.75 40.97 8,657,708 +0.43(+1.07%)
May 09, 2016 40.13 40.70 40.09 40.53 10,645,458 +0.37(+0.93%)
May 06, 2016 40.32 40.43 39.75 40.16 14,050,350 -0.37(-0.91%)
May 05, 2016 40.67 40.76 39.96 40.52 14,982,405 -0.54(-1.31%)
May 04, 2016 40.99 41.24 40.81 41.06 10,285,749 -0.20(-0.49%)
May 03, 2016 41.31 41.54 41.09 41.27 10,145,944 -0.16(-0.40%)
May 02, 2016 41.09 41.48 40.98 41.43 12,919,214 +0.34(+0.84%)
Apr 29, 2016 41.68 41.68 40.88 41.09 17,656,514 -0.67(-1.61%)
Apr 28, 2016 41.87 42.13 41.61 41.76 12,139,488 -0.43(-1.01%)
Apr 27, 2016 42.00 42.42 42.00 42.19 9,265,278 +0.20(+0.48%)
Apr 26, 2016 42.26 42.27 41.86 41.98 9,645,777 -0.13(-0.32%)
Apr 25, 2016 42.31 42.43 41.95 42.12 11,052,224 -0.39(-0.92%)
Apr 22, 2016 42.47 42.73 42.34 42.51 9,468,235 +0.10(+0.25%)
Apr 21, 2016 42.21 42.73 42.19 42.40 14,062,248 +0.02(+0.04%)
Apr 20, 2016 42.82 43.00 42.28 42.39 11,373,369 -0.21(-0.49%)
Apr 19, 2016 42.50 42.99 42.12 42.60 10,203,305 +0.26(+0.62%)
Apr 18, 2016 42.06 42.58 41.89 42.34 10,403,539 +0.28(+0.66%)
Apr 15, 2016 42.35 42.37 41.86 42.06 11,258,123 -0.23(-0.55%)
Apr 14, 2016 41.97 42.40 41.91 42.29 11,125,778 +0.37(+0.88%)
Apr 13, 2016 41.55 41.95 41.40 41.92 11,271,510 +0.46(+1.12%)
Apr 12, 2016 41.18 41.77 41.16 41.46 7,924,627 +0.22(+0.53%)
Apr 11, 2016 41.48 41.76 41.19 41.24 9,430,873 -0.23(-0.56%)
Apr 08, 2016 41.77 41.88 41.28 41.48 9,326,647 -0.04(-0.11%)
Apr 07, 2016 41.46 41.79 41.24 41.52 14,064,315 -0.16(-0.38%)
Apr 06, 2016 40.72 41.80 40.71 41.68 16,658,359 +1.04(+2.56%)
Apr 05, 2016 40.52 41.00 40.45 40.64 12,014,077 -0.12(-0.29%)
Apr 04, 2016 40.39 40.93 40.27 40.76 13,680,845 +0.52(+1.30%)
Apr 01, 2016 39.33 40.30 39.29 40.23 11,590,067 +0.59(+1.49%)
Mar 31, 2016 39.77 40.07 39.53 39.64 11,125,319 -0.23(-0.58%)
Mar 30, 2016 40.07 40.12 39.79 39.87 8,547,761 -0.08(-0.19%)
Mar 29, 2016 39.64 40.01 39.38 39.95 9,845,811 +0.37(+0.93%)
Mar 28, 2016 39.80 39.92 39.44 39.58 8,070,985 -0.18(-0.45%)
Mar 24, 2016 39.55 39.76 39.76 39.76 10,099,214 -0.01(-0.02%)
Mar 23, 2016 40.16 40.16 39.59 39.77 13,277,712 +0.04(+0.09%)
Mar 22, 2016 39.39 40.05 39.37 39.73 12,409,843 +0.17(+0.44%)
Mar 21, 2016 39.20 39.58 39.03 39.56 10,207,224 +0.41(+1.05%)
Mar 18, 2016 38.76 39.27 38.65 39.15 19,253,270 +0.54(+1.40%)
Mar 17, 2016 38.91 38.94 38.46 38.61 12,785,038 -0.31(-0.79%)
Mar 16, 2016 39.19 39.19 38.62 38.91 13,322,874 -0.36(-0.92%)
Mar 15, 2016 39.32 39.44 38.92 39.27 12,094,104 -0.49(-1.24%)
Mar 14, 2016 39.82 39.95 39.58 39.77 8,720,003 -0.09(-0.23%)
Mar 11, 2016 39.72 40.05 39.54 39.86 20,732,332 +0.45(+1.14%)
Mar 10, 2016 39.15 39.56 38.95 39.41 16,510,127 +0.51(+1.30%)
Mar 09, 2016 39.07 39.30 38.71 38.90 12,306,876 -0.07(-0.17%)
Mar 08, 2016 38.90 39.33 38.85 38.97 11,129,373 -0.14(-0.36%)
Mar 07, 2016 38.52 39.33 38.45 39.11 10,048,995 +0.42(+1.08%)
Mar 04, 2016 38.52 38.85 38.26 38.69 12,228,794 -0.01(-0.04%)
Mar 03, 2016 38.77 38.84 38.00 38.71 13,201,884 -0.13(-0.33%)
Mar 02, 2016 38.36 38.96 38.28 38.84 16,116,057 +0.39(+1.00%)
Mar 01, 2016 37.44 38.59 37.22 38.45 16,292,630 +1.14(+3.07%)
Feb 29, 2016 37.54 37.77 37.26 37.31 17,333,992 -0.32(-0.85%)
Feb 26, 2016 37.93 37.99 37.62 37.62 12,451,491 -0.27(-0.71%)
Feb 25, 2016 37.57 37.89 37.44 37.89 11,689,520 +0.33(+0.87%)
Feb 24, 2016 37.27 37.61 36.87 37.57 10,192,198 +0.01(+0.04%)
Feb 23, 2016 37.57 37.84 37.47 37.55 10,632,107 -0.17(-0.45%)
Feb 22, 2016 37.36 37.73 37.24 37.72 10,458,183 +0.48(+1.30%)
Feb 19, 2016 37.34 37.39 37.05 37.24 12,065,058 -0.15(-0.40%)
Feb 18, 2016 37.60 37.88 37.33 37.39 12,938,076 -0.21(-0.55%)
Feb 17, 2016 37.15 37.63 37.12 37.60 12,548,417 +0.61(+1.65%)
Feb 16, 2016 36.70 37.14 36.58 36.99 15,362,462 +0.56(+1.53%)
Feb 12, 2016 36.39 36.43 36.43 36.43 18,302,200 +0.13(+0.37%)
Feb 11, 2016 36.27 36.70 36.04 36.29 14,921,810 -0.51(-1.37%)
Feb 10, 2016 36.79 37.45 36.77 36.80 14,843,507 +0.27(+0.75%)
Feb 09, 2016 36.18 36.83 35.96 36.53 14,332,097 +0.25(+0.68%)
Feb 08, 2016 36.35 36.65 35.64 36.28 17,961,428 -0.41(-1.11%)
Feb 05, 2016 36.11 36.94 35.86 36.69 22,723,152 +0.59(+1.63%)
Feb 04, 2016 36.93 36.96 35.69 36.10 27,737,900 -1.08(-2.92%)
Feb 03, 2016 36.87 37.23 36.09 37.19 26,337,370 -0.27(-0.71%)
Feb 02, 2016 37.35 37.52 37.08 37.45 20,052,992 -0.25(-0.67%)
Feb 01, 2016 37.44 37.88 37.03 37.71 15,385,088 +0.06(+0.16%)
Jan 29, 2016 37.00 37.65 36.84 37.65 22,776,630 +1.09(+2.99%)
Jan 28, 2016 37.39 37.55 36.39 36.55 24,386,602 -0.87(-2.32%)
Jan 27, 2016 37.64 38.31 37.02 37.42 17,643,784 -0.80(-2.10%)
Jan 26, 2016 37.93 38.34 37.71 38.23 12,136,869 +0.39(+1.04%)
Jan 25, 2016 38.15 38.22 37.71 37.83 12,490,844 -0.32(-0.84%)
Jan 22, 2016 38.22 38.44 37.86 38.15 14,553,125 +0.32(+0.84%)
Jan 21, 2016 37.73 38.13 37.22 37.83 16,053,466 +0.27(+0.73%)
Jan 20, 2016 37.36 37.91 36.63 37.56 21,427,608 -0.59(-1.54%)
Jan 19, 2016 38.34 38.57 37.75 38.15 14,701,534 +0.15(+0.39%)
Jan 15, 2016 37.52 38.00 38.00 38.00 20,848,812 -0.49(-1.27%)
Jan 14, 2016 37.65 38.72 37.59 38.49 18,261,932 +0.85(+2.25%)
Jan 13, 2016 38.57 38.68 37.58 37.64 22,270,300 -0.82(-2.13%)
Jan 12, 2016 38.27 38.69 37.88 38.46 15,237,144 +0.38(+1.00%)
Jan 11, 2016 38.08 38.29 37.60 38.08 19,337,318 +0.13(+0.33%)
Jan 08, 2016 39.01 39.02 37.79 37.95 19,053,148 -0.65(-1.69%)
Jan 07, 2016 38.28 38.87 38.22 38.61 17,119,218 -0.34(-0.88%)
Jan 06, 2016 39.01 39.34 38.79 38.95 16,778,120 -0.54(-1.37%)
Jan 05, 2016 39.22 39.73 39.13 39.49 14,906,657 +0.50(+1.28%)
Jan 04, 2016 38.64 39.09 38.35 38.99 23,114,064 -0.25(-0.64%)
Dec 31, 2015 39.23 39.24 39.24 39.24 11,161,566 -0.32(-0.81%)
Dec 30, 2015 39.63 39.81 39.44 39.56 7,483,748 -0.07(-0.17%)
Dec 29, 2015 39.36 39.83 39.31 39.63 8,894,541 +0.37(+0.95%)
Dec 28, 2015 39.22 39.41 39.06 39.26 6,509,150 -0.01(-0.02%)
Dec 24, 2015 39.22 39.27 39.27 39.27 4,010,971 -0.10(-0.25%)
Dec 23, 2015 38.92 39.54 38.90 39.36 9,592,871 +0.65(+1.69%)
Dec 22, 2015 38.64 38.81 38.10 38.71 17,762,002 +0.17(+0.44%)
Dec 21, 2015 38.75 38.75 38.04 38.54 15,661,263 +0.17(+0.45%)
Dec 18, 2015 38.75 38.87 38.35 38.37 28,401,250 -0.76(-1.94%)
Dec 17, 2015 40.20 40.31 39.13 39.13 18,190,388 -1.01(-2.52%)
Dec 16, 2015 39.69 40.21 39.38 40.14 13,473,466 +0.83(+2.12%)
Dec 15, 2015 38.99 39.52 38.81 39.30 15,592,498 +0.52(+1.34%)
Dec 14, 2015 38.75 38.90 38.38 38.78 16,148,975 +0.04(+0.10%)
Dec 11, 2015 39.38 39.59 38.65 38.75 13,994,718 -0.82(-2.07%)
Dec 10, 2015 39.07 39.78 38.92 39.56 15,540,290 +0.64(+1.65%)
Dec 09, 2015 39.26 39.51 38.70 38.92 14,054,807 -0.48(-1.22%)
Dec 08, 2015 39.48 40.09 39.22 39.40 10,276,817 -0.15(-0.39%)
Dec 07, 2015 39.81 39.96 39.19 39.56 11,793,813 +0.03(+0.07%)
Dec 04, 2015 38.96 39.56 38.93 39.53 18,573,480 +0.77(+2.00%)
Dec 03, 2015 39.84 39.86 38.50 38.75 18,448,698 -0.91(-2.29%)
Dec 02, 2015 40.28 40.52 39.61 39.66 13,704,825 -0.55(-1.37%)
Dec 01, 2015 39.62 40.26 39.38 40.21 17,636,822 +1.15(+2.94%)
Nov 30, 2015 39.82 39.87 39.06 39.06 18,122,900 -0.70(-1.76%)
Nov 27, 2015 39.32 39.94 39.32 39.76 4,046,124 +0.18(+0.45%)
Nov 25, 2015 39.51 39.59 39.59 39.59 8,249,141 +0.18(+0.45%)
Nov 24, 2015 39.47 39.56 39.13 39.41 14,258,359 -0.39(-0.98%)
Nov 23, 2015 39.85 39.94 39.63 39.80 11,788,983 -0.07(-0.17%)
Nov 20, 2015 40.24 40.43 39.79 39.87 12,122,601 -0.13(-0.33%)
Nov 19, 2015 40.12 40.18 39.74 40.00 9,280,925 +0.04(+0.09%)
Nov 18, 2015 39.69 40.02 39.57 39.96 14,655,815 +0.38(+0.97%)
Nov 17, 2015 39.58 40.01 39.27 39.58 9,670,913 +0.01(+0.02%)
Nov 16, 2015 38.46 39.65 38.42 39.57 9,363,761 +0.49(+1.26%)
Nov 13, 2015 39.40 39.59 38.99 39.08 15,462,528 +0.00(+0.00%)
Nov 12, 2015 39.49 39.77 39.08 39.08 11,639,713 -0.51(-1.28%)
Nov 11, 2015 40.39 40.53 39.56 39.59 11,594,728 -0.52(-1.30%)
Nov 10, 2015 40.07 40.24 39.81 40.11 10,126,280 +0.14(+0.35%)
Nov 09, 2015 39.82 40.10 39.60 39.97 12,403,278 -0.27(-0.68%)
Nov 06, 2015 40.38 40.44 39.80 40.24 14,551,230 -0.32(-0.80%)
Nov 05, 2015 40.87 41.03 40.29 40.57 12,276,266 -0.35(-0.86%)
Nov 04, 2015 40.88 41.09 40.66 40.92 10,514,553 +0.31(+0.76%)
Nov 03, 2015 40.59 40.81 40.14 40.61 12,506,465 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.