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
2017-11-17 394.46 395.51 390.75 392.12 24,794
2017-11-16 386.70 395.51 383.53 394.60 32,067
2017-11-15 385.03 388.63 385.03 387.25 30,158
2017-11-14 391.21 391.79 383.97 385.20 45,548
2017-11-13 401.00 401.00 391.72 394.08 35,964
2017-11-10 404.71 404.71 399.28 404.56 19,514
2017-11-09 406.07 409.18 396.95 406.72 38,494
2017-11-08 417.71 431.11 405.77 415.97 46,964
2017-11-07 408.19 410.81 402.205 405.25 21,893
2017-11-06 414.99 414.99 406.54 406.54 24,649
2017-11-03 403.40 407.55 400.51 407.55 49,381
2017-11-02 398.96 400.16 396.36 397.63 58,726
2017-11-01 399.30 400.16 395.00 397.63 44,212
2017-10-31 404.25 404.63 400.52 402.74 42,742
2017-10-30 412.62 415.18 405.19 406.33 27,712
2017-10-27 415.61 415.61 406.78 408.75 67,581
2017-10-26 412.59 420.09 412.59 415.35 28,003
2017-10-25 423.62 429.40 420.73 421.73 32,238
2017-10-24 435.22 435.22 425.95 426.56 22,696
2017-10-23 437.54 437.54 430.87 433.85 30,038
2017-10-20 429.92 435.58 428.52 432.24 53,548
2017-10-19 441.83 442.80 438.365 440.71 39,837
2017-10-18 443.33 443.54 435.72 438.98 21,276
2017-10-17 445.52 448.30 442.39 442.84 21,562
2017-10-16 444.56 453.29 443.66 445.21 18,138
2017-10-13 448.00 448.00 441.52 442.95 34,124
2017-10-12 453.60 453.70 444.26 447.03 27,110
2017-10-11 458.04 458.04 449.01 452.65 30,305
2017-10-10 467.31 472.41 461.43 461.43 22,736
2017-10-09 468.38 473.50 467.19 470.36 15,153

» More Regeneron Pharmaceuticals Stock Price History

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