CELG Historical Prices | Celgene Corporation Stock

BSE

0.19% NSE

0.28%

Celgene Corporation (CELG)

-NasdaqGS

124.91 1.43(1.16%) 18 May 1:30AM|After Hours : 124.27 0.64 (0.51%) 18 May 2:26AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	124.56	125.05	120.35	124.91	4,122,300	124.91
16 May, 2013	128.29	128.83	122.61	123.48	4,953,700	123.48
15 May, 2013	129.44	131.41	128.35	129.63	2,432,400	129.63
14 May, 2013	129.66	131.82	129.33	130.17	3,787,600	130.17
13 May, 2013	126.84	131.13	125.55	129.66	3,424,000	129.66
10 May, 2013	123.43	127.47	123.24	127.46	3,357,100	127.46
9 May, 2013	122.27	123.81	121.60	122.71	2,406,400	122.71
8 May, 2013	121.76	124.10	121.53	122.74	2,861,800	122.74
7 May, 2013	121.92	123.30	121.35	121.67	3,328,100	121.67
6 May, 2013	121.06	123.11	121.03	121.22	2,636,700	121.22
3 May, 2013	120.22	121.90	119.81	121.64	2,883,300	121.64
2 May, 2013	116.23	119.57	114.05	119.26	3,345,100	119.26
1 May, 2013	117.92	118.76	116.28	116.66	3,067,800	116.66
30 Apr, 2013	119.46	119.46	116.85	118.07	3,867,200	118.07
29 Apr, 2013	120.28	120.92	118.32	118.47	3,521,700	118.47
26 Apr, 2013	118.07	121.01	117.96	120.34	3,249,400	120.34
25 Apr, 2013	120.50	121.05	116.25	117.95	5,156,400	117.95
24 Apr, 2013	124.49	124.69	116.80	118.28	6,804,300	118.28
23 Apr, 2013	127.81	128.52	125.38	126.00	3,238,400	126.00
22 Apr, 2013	124.16	127.57	123.55	126.84	3,762,400	126.84
19 Apr, 2013	118.55	122.88	118.50	122.36	3,363,900	122.36
18 Apr, 2013	121.04	121.34	118.09	119.08	2,192,800	119.08
17 Apr, 2013	121.44	122.57	119.88	121.34	3,012,400	121.34
16 Apr, 2013	122.00	123.00	120.40	122.50	2,472,500	122.50
15 Apr, 2013	122.50	123.01	120.23	120.37	3,357,100	120.37
12 Apr, 2013	122.98	124.10	122.32	123.00	2,787,700	123.00
11 Apr, 2013	121.75	123.80	121.61	122.99	3,324,800	122.99
10 Apr, 2013	116.63	120.84	116.61	120.81	2,587,400	120.81
9 Apr, 2013	116.89	117.31	115.73	116.61	1,634,600	116.61
8 Apr, 2013	116.67	116.79	115.26	116.72	2,218,800	116.72
5 Apr, 2013	116.10	117.80	115.01	116.43	3,557,800	116.43
4 Apr, 2013	116.13	116.97	114.76	115.95	1,877,900	115.95
3 Apr, 2013	117.87	118.30	114.52	115.55	3,447,700	115.55
2 Apr, 2013	118.31	118.78	117.34	117.79	2,908,800	117.79
1 Apr, 2013	116.51	117.94	116.29	117.04	2,536,000	117.04
28 Mar, 2013	113.45	116.95	113.14	115.91	3,362,300	115.91
27 Mar, 2013	111.52	113.46	111.25	113.24	2,147,800	113.24
26 Mar, 2013	112.50	113.39	112.06	112.47	2,364,600	112.47
25 Mar, 2013	112.89	113.71	111.07	111.79	2,606,600	111.79
22 Mar, 2013	112.50	113.17	111.81	113.13	1,648,900	113.13
21 Mar, 2013	111.90	112.87	111.29	112.03	1,894,300	112.03
20 Mar, 2013	112.22	112.71	111.47	112.32	2,379,600	112.32
19 Mar, 2013	112.38	112.55	110.29	111.04	2,737,100	111.04
18 Mar, 2013	111.25	113.49	108.01	111.90	3,227,000	111.90
15 Mar, 2013	114.24	114.29	112.29	112.40	4,969,400	112.40
14 Mar, 2013	113.32	115.44	113.32	114.28	3,012,700	114.28
13 Mar, 2013	113.50	114.00	112.62	113.07	3,288,600	113.07
12 Mar, 2013	112.00	113.88	111.47	113.72	3,640,600	113.72
11 Mar, 2013	111.48	112.09	110.67	111.92	3,362,500	111.92
8 Mar, 2013	110.73	111.80	109.95	111.36	2,736,900	111.36
7 Mar, 2013	110.37	110.37	108.98	110.18	2,610,100	110.18
6 Mar, 2013	108.59	110.80	108.59	110.03	4,750,800	110.03
5 Mar, 2013	105.25	108.51	105.18	108.37	4,042,700	108.37
4 Mar, 2013	103.17	105.66	102.50	105.56	4,865,700	105.56
1 Mar, 2013	103.25	105.82	102.53	105.62	3,990,100	105.62
28 Feb, 2013	101.05	105.14	100.85	103.27	6,018,900	103.27
27 Feb, 2013	99.08	101.64	98.62	101.04	2,461,800	101.04
26 Feb, 2013	98.77	100.50	98.75	99.45	2,371,600	99.45
25 Feb, 2013	101.84	102.00	98.90	99.00	3,241,800	99.00
22 Feb, 2013	99.59	102.28	99.45	101.65	3,418,100	101.65
21 Feb, 2013	100.29	100.29	97.85	99.43	3,713,800	99.43
20 Feb, 2013	101.99	103.69	100.39	100.40	6,129,900	100.40
19 Feb, 2013	98.75	100.56	98.62	100.46	2,371,400	100.46
15 Feb, 2013	99.43	99.70	98.54	98.77	2,636,300	98.77
14 Feb, 2013	99.17	100.20	98.55	99.51	2,414,200	99.51
13 Feb, 2013	99.07	99.40	97.90	99.07	2,264,900	99.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CELG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Celgene Corporation (CELG)