REGN Historical Prices | Regeneron Pharmaceuticals, Inc. Stock

BSE

0.35% NSE

0.20%

Regeneron Pharmaceuticals, Inc. (REGN)

-NasdaqGS

266.97 2.31(0.87%) 18 May 1:30AM|After Hours : 266.85 0.12 (0.04%) 18 May 5:29AM

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	262.05	270.20	262.05	266.97	738,700	266.97
16 May, 2013	272.86	275.72	261.00	264.66	987,000	264.66
15 May, 2013	281.81	283.99	272.11	274.11	844,700	274.11
14 May, 2013	280.77	282.81	278.02	282.80	1,084,200	282.80
13 May, 2013	273.54	280.60	271.34	280.51	770,300	280.51
10 May, 2013	262.87	274.60	262.20	273.50	907,600	273.50
9 May, 2013	263.74	265.20	260.75	261.95	744,900	261.95
8 May, 2013	261.38	264.32	260.58	263.74	944,600	263.74
7 May, 2013	263.50	264.47	258.87	262.19	1,255,000	262.19
6 May, 2013	264.15	265.00	255.88	262.75	1,563,400	262.75
3 May, 2013	258.95	270.00	256.92	266.16	2,322,000	266.16
2 May, 2013	242.94	249.84	237.96	248.63	1,927,700	248.63
1 May, 2013	214.75	252.35	214.70	237.29	4,759,900	237.29
30 Apr, 2013	217.58	217.89	212.50	215.14	15,385,400	215.14
29 Apr, 2013	217.72	219.13	215.32	215.48	1,157,000	215.48
26 Apr, 2013	216.53	220.98	214.06	216.60	658,500	216.60
25 Apr, 2013	214.88	218.13	211.86	216.75	1,055,100	216.75
24 Apr, 2013	213.15	214.07	208.54	210.62	675,900	210.62
23 Apr, 2013	215.00	220.43	211.57	212.85	715,500	212.85
22 Apr, 2013	213.57	215.78	208.61	213.81	710,800	213.81
19 Apr, 2013	206.40	213.00	206.33	212.58	954,900	212.58
18 Apr, 2013	214.91	214.91	203.70	206.66	823,300	206.66
17 Apr, 2013	215.26	215.61	208.79	213.08	1,059,500	213.08
16 Apr, 2013	212.00	217.72	210.00	216.76	1,234,200	216.76
15 Apr, 2013	215.00	215.75	208.18	209.05	1,218,700	209.05
12 Apr, 2013	205.86	216.20	205.50	215.84	1,157,300	215.84
11 Apr, 2013	200.91	209.29	199.85	208.35	1,294,000	208.35
10 Apr, 2013	191.68	201.35	190.32	201.13	967,200	201.13
9 Apr, 2013	189.85	192.83	189.35	191.08	831,700	191.08
8 Apr, 2013	185.06	188.50	183.20	188.47	394,100	188.47
5 Apr, 2013	181.99	185.85	179.75	185.41	641,200	185.41
4 Apr, 2013	183.89	186.19	182.05	185.09	483,000	185.09
3 Apr, 2013	185.14	189.90	182.08	182.69	862,900	182.69
2 Apr, 2013	179.83	185.75	178.95	185.00	988,000	185.00
1 Apr, 2013	180.00	180.75	177.12	178.51	586,300	178.51
28 Mar, 2013	170.42	177.75	169.83	176.40	911,800	176.40
27 Mar, 2013	169.25	171.00	168.20	170.90	398,300	170.90
26 Mar, 2013	171.30	172.28	168.24	169.71	281,500	169.71
25 Mar, 2013	172.69	173.17	169.21	170.14	248,900	170.14
22 Mar, 2013	172.35	172.90	170.45	172.40	277,200	172.40
21 Mar, 2013	174.60	174.64	171.11	171.33	416,100	171.33
20 Mar, 2013	175.58	177.50	174.60	175.51	369,600	175.51
19 Mar, 2013	171.20	177.99	171.20	175.28	791,600	175.28
18 Mar, 2013	170.79	171.46	169.03	170.11	392,300	170.11
15 Mar, 2013	171.82	173.14	170.02	171.84	1,140,100	171.84
14 Mar, 2013	173.72	174.57	171.00	171.93	376,800	171.93
13 Mar, 2013	172.45	175.16	171.06	172.84	505,700	172.84
12 Mar, 2013	171.47	172.32	168.52	172.19	467,800	172.19
11 Mar, 2013	172.91	173.10	170.81	171.75	315,200	171.75
8 Mar, 2013	173.13	174.17	169.44	172.97	624,700	172.97
7 Mar, 2013	174.90	175.58	171.50	171.94	558,900	171.94
6 Mar, 2013	175.30	176.37	173.27	174.55	536,100	174.55
5 Mar, 2013	173.97	175.88	172.27	174.64	729,300	174.64
4 Mar, 2013	171.35	174.25	169.87	172.65	831,400	172.65
1 Mar, 2013	166.65	172.21	165.25	171.73	781,800	171.73
28 Feb, 2013	165.25	169.51	165.25	167.00	715,000	167.00
27 Feb, 2013	161.67	165.58	160.51	164.80	655,900	164.80
26 Feb, 2013	159.81	162.16	159.09	161.63	713,700	161.63
25 Feb, 2013	161.51	163.68	158.50	159.37	789,400	159.37
22 Feb, 2013	159.92	161.41	157.65	160.38	749,600	160.38
21 Feb, 2013	158.32	159.73	154.16	159.31	1,147,200	159.31
20 Feb, 2013	160.00	161.00	158.10	158.42	949,500	158.42
19 Feb, 2013	164.47	165.50	158.61	160.42	1,018,700	160.42
15 Feb, 2013	168.00	168.19	163.05	164.93	861,400	164.93
14 Feb, 2013	169.65	171.73	163.04	169.24	1,156,200	169.24
13 Feb, 2013	168.49	171.08	167.77	170.33	869,800	170.33
* 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 REGN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Regeneron Pharmaceuticals, Inc. (REGN)