REGENERON PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Regeneron Pharmaceuticals REGN. Data is recorded each day for the historical open, high, low, close and volume. The Regeneron Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Regeneron Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 386.59 392.38 386.305 388.18 42,092
2018-10-19 396.34 396.34 388.06 389.51 35,587
2018-10-18 396.18 397.87 390.89 394.96 28,852
2018-10-17 396.33 400.79 393.53 399.29 39,424
2018-10-16 390.15 399.22 389.31 398.44 39,604
2018-10-15 378.85 382.71 374.47 378.83 25,905
2018-10-12 376.63 385.41 374.50 385.41 30,510
2018-10-11 374.05 381.85 368.74 372.76 36,054
2018-10-10 394.10 396.74 381.79 381.79 21,442
2018-10-09 395.27 396.36 391.00 392.09 13,735
2018-10-08 394.10 396.18 389.85 394.14 13,620
2018-10-05 399.43 399.43 387.57 392.72 22,270
2018-10-04 397.83 398.90 388.04 392.95 15,904
2018-10-03 400.39 403.23 400.39 402.96 15,024
2018-10-02 404.57 405.50 400.15 401.34 27,447
2018-10-01 407.73 408.20 392.49 392.49 30,213
2018-09-28 408.74 408.96 400.65 404.16 36,754
2018-09-27 398.99 407.14 398.16 405.97 39,775
2018-09-26 395.15 395.77 391.19 391.19 18,543
2018-09-25 392.62 394.49 389.37 390.28 18,142
2018-09-24 391.21 391.21 386.23 389.43 13,025
2018-09-21 390.19 393.05 389.03 390.51 29,998
2018-09-20 388.46 389.19 384.39 389.04 17,403
2018-09-19 383.96 386.58 381.98 383.05 17,206
2018-09-18 380.29 391.82 380.25 389.17 20,147
2018-09-17 389.32 393.84 386.25 386.25 20,570
2018-09-14 399.64 399.64 388.23 391.90 25,888
2018-09-13 391.39 398.12 389.37 396.97 16,132
2018-09-12 394.57 394.99 383.00 389.70 29,066
2018-09-11 392.03 395.71 389.81 394.02 10,633

» More Regeneron Pharmaceuticals Stock Price History

To see other companies like Regeneron Pharmaceuticals (REGN), view our stock market today for news, and other data.