Skip to main content

Regeneron Pharmaceuticals (NQ: REGN )

968.00 +12.24 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 474.00 495.48 463.80 488.29 1,953,711 +15.29(+3.23%)
Mar 30, 2020 463.09 476.10 461.00 473.00 1,337,160 +23.48(+5.22%)
Mar 27, 2020 446.03 465.79 445.15 449.52 1,109,100 -2.78(-0.61%)
Mar 26, 2020 426.51 452.70 424.02 452.30 1,687,825 +22.52(+5.24%)
Mar 25, 2020 443.04 458.83 427.08 429.78 1,288,188 -19.75(-4.39%)
Mar 24, 2020 468.22 471.99 424.01 449.53 1,615,771 -6.10(-1.34%)
Mar 23, 2020 450.00 477.00 433.28 455.63 1,828,877 +17.18(+3.92%)
Mar 20, 2020 493.01 499.50 435.01 438.45 2,027,000 -51.38(-10.49%)
Mar 19, 2020 483.93 518.00 469.45 489.83 2,358,123 +4.83(+1.00%)
Mar 18, 2020 495.78 499.00 455.56 485.00 2,528,498 -6.69(-1.36%)
Mar 17, 2020 494.00 512.98 473.00 491.69 3,851,242 +50.86(+11.54%)
Mar 16, 2020 452.51 484.58 433.82 440.83 1,926,575 -24.72(-5.31%)
Mar 13, 2020 445.01 466.04 418.01 465.55 1,380,700 +33.66(+7.79%)
Mar 12, 2020 444.36 451.96 426.10 431.89 1,627,765 -32.81(-7.06%)
Mar 11, 2020 479.11 485.98 459.61 464.70 1,352,396 -10.32(-2.17%)
Mar 10, 2020 488.45 488.71 460.80 475.02 1,390,696 +0.58(+0.12%)
Mar 09, 2020 466.94 486.69 466.15 474.44 1,344,092 -19.99(-4.04%)
Mar 06, 2020 477.29 496.99 477.00 494.43 1,130,600 +6.26(+1.28%)
Mar 05, 2020 480.94 500.00 480.00 488.17 1,270,233 -5.31(-1.08%)
Mar 04, 2020 467.96 494.56 467.13 493.48 1,923,723 +31.93(+6.92%)
Mar 03, 2020 454.72 467.69 448.11 461.55 1,210,648 -3.20(-0.69%)
Mar 02, 2020 445.00 465.51 445.00 464.75 1,713,117 +20.18(+4.54%)
Feb 28, 2020 422.37 445.05 418.22 444.57 1,594,800 +12.96(+3.00%)
Feb 27, 2020 468.56 470.00 430.70 431.61 2,092,709 -26.31(-5.75%)
Feb 26, 2020 444.02 461.34 442.44 457.92 2,299,259 +15.57(+3.52%)
Feb 25, 2020 437.25 457.60 437.00 442.35 3,568,309 +16.97(+3.99%)
Feb 24, 2020 395.54 426.36 386.83 425.38 2,959,564 +22.23(+5.51%)
Feb 21, 2020 396.07 404.54 392.86 403.15 655,300 +4.01(+1.00%)
Feb 20, 2020 399.90 401.08 393.76 399.14 660,803 -1.67(-0.42%)
Feb 19, 2020 397.86 402.21 395.31 400.81 557,370 +3.16(+0.79%)
Feb 18, 2020 396.82 402.00 395.01 397.65 512,226 -1.90(-0.48%)
Feb 14, 2020 399.10 402.09 393.39 399.55 536,800 +0.74(+0.19%)
Feb 13, 2020 406.44 408.00 398.10 398.81 656,801 -7.49(-1.84%)
Feb 12, 2020 398.13 407.05 397.64 406.30 1,076,234 +9.55(+2.41%)
Feb 11, 2020 390.21 398.00 387.98 396.75 992,765 +10.54(+2.73%)
Feb 10, 2020 378.16 389.84 377.44 386.21 939,546 +4.34(+1.14%)
Feb 07, 2020 391.07 391.37 378.51 381.87 1,172,400 -7.98(-2.05%)
Feb 06, 2020 385.53 394.68 375.03 389.85 1,605,511 +17.69(+4.75%)
Feb 05, 2020 364.84 376.68 363.00 372.16 1,403,694 +16.16(+4.54%)
Feb 04, 2020 347.90 359.49 347.62 356.00 956,775 +14.88(+4.36%)
Feb 03, 2020 339.69 347.00 339.39 341.12 930,096 +3.18(+0.94%)
Jan 31, 2020 333.17 338.98 328.12 337.94 988,700 +1.76(+0.52%)
Jan 30, 2020 335.68 337.57 331.57 336.18 664,050 -3.07(-0.90%)
Jan 29, 2020 346.25 347.97 338.90 339.25 558,633 -4.83(-1.40%)
Jan 28, 2020 341.60 345.77 337.30 344.08 729,460 +4.66(+1.37%)
Jan 27, 2020 341.20 343.32 336.17 339.42 774,965 -5.86(-1.70%)
Jan 24, 2020 359.91 359.91 343.09 345.28 1,103,200 -11.32(-3.17%)
Jan 23, 2020 359.42 360.45 354.21 356.60 736,285 -2.54(-0.71%)
Jan 22, 2020 365.72 367.13 356.46 359.14 1,320,251 -4.57(-1.26%)
Jan 21, 2020 385.90 386.31 363.68 363.71 1,488,379 -22.23(-5.76%)
Jan 17, 2020 386.10 386.60 382.53 385.94 862,700 +0.37(+0.10%)
Jan 16, 2020 393.17 394.00 381.82 385.57 620,517 -5.18(-1.33%)
Jan 15, 2020 387.42 396.47 387.42 390.75 680,730 +3.13(+0.81%)
Jan 14, 2020 378.30 388.42 375.57 387.62 638,947 +8.69(+2.29%)
Jan 13, 2020 380.01 380.34 375.13 378.93 637,186 -2.48(-0.65%)
Jan 10, 2020 384.62 386.10 380.00 381.41 568,100 -2.06(-0.54%)
Jan 09, 2020 383.63 386.54 381.37 383.47 587,505 +1.05(+0.27%)
Jan 08, 2020 373.18 384.85 370.71 382.42 743,080 +9.29(+2.49%)
Jan 07, 2020 371.56 373.83 368.02 373.13 736,420 +1.39(+0.37%)
Jan 06, 2020 368.23 372.14 364.50 371.74 690,799 +2.58(+0.70%)
Jan 03, 2020 368.21 372.35 367.05 369.16 500,700 -4.19(-1.12%)
Jan 02, 2020 378.00 379.00 369.24 373.35 512,383 -2.13(-0.57%)
Dec 31, 2019 373.64 376.71 372.04 375.48 494,500 +1.78(+0.48%)
Dec 30, 2019 373.74 375.82 371.04 373.70 369,155 +0.38(+0.10%)
Dec 27, 2019 375.24 375.95 370.97 373.32 293,000 -1.54(-0.41%)
Dec 26, 2019 376.76 377.76 374.00 374.86 451,857 -1.65(-0.44%)
Dec 24, 2019 374.75 376.71 372.51 376.51 221,400 +2.31(+0.62%)
Dec 23, 2019 377.20 377.88 372.56 374.20 431,195 -1.42(-0.38%)
Dec 20, 2019 374.94 375.80 371.01 375.62 1,192,800 +3.07(+0.82%)
Dec 19, 2019 371.95 373.98 363.14 372.55 903,678 +1.19(+0.32%)
Dec 18, 2019 370.30 373.63 368.73 371.36 831,315 +2.26(+0.61%)
Dec 17, 2019 375.73 375.73 368.22 369.10 1,002,900 -6.91(-1.84%)
Dec 16, 2019 367.84 377.22 367.71 376.01 756,551 -0.41(-0.11%)
Dec 13, 2019 376.16 379.18 372.56 376.42 995,900 +4.26(+1.14%)
Dec 12, 2019 374.10 382.25 372.08 372.16 949,942 -1.37(-0.37%)
Dec 11, 2019 368.40 376.68 368.25 373.53 935,654 +5.86(+1.59%)
Dec 10, 2019 357.15 372.15 357.00 367.67 1,061,574 +2.04(+0.56%)
Dec 09, 2019 373.09 373.09 362.89 365.63 974,436 -6.63(-1.78%)
Dec 06, 2019 369.52 373.73 368.30 372.26 575,900 +3.92(+1.06%)
Dec 05, 2019 370.97 372.00 366.16 368.34 501,847 -1.63(-0.44%)
Dec 04, 2019 369.19 373.34 367.57 369.97 604,974 +1.16(+0.31%)
Dec 03, 2019 366.99 369.50 363.40 368.81 936,405 +2.73(+0.75%)
Dec 02, 2019 368.18 369.00 363.07 366.08 652,265 -2.92(-0.79%)
Nov 29, 2019 372.06 372.46 366.77 369.00 463,600 -2.58(-0.69%)
Nov 27, 2019 365.07 372.59 364.62 371.58 734,400 +7.76(+2.13%)
Nov 26, 2019 366.87 367.40 361.76 363.82 735,104 -3.00(-0.82%)
Nov 25, 2019 362.44 367.02 358.48 366.82 845,011 +6.16(+1.71%)
Nov 22, 2019 350.93 365.74 350.93 360.66 1,286,400 +9.88(+2.82%)
Nov 21, 2019 343.60 353.00 341.61 350.78 858,304 +6.54(+1.90%)
Nov 20, 2019 341.98 347.42 341.98 344.24 1,058,104 -0.22(-0.06%)
Nov 19, 2019 344.18 348.18 340.21 344.46 630,823 +4.27(+1.26%)
Nov 18, 2019 342.59 344.21 337.53 340.19 622,510 -4.68(-1.36%)
Nov 15, 2019 340.95 349.86 338.71 344.87 912,200 +6.48(+1.91%)
Nov 14, 2019 349.80 350.00 337.03 338.39 1,029,605 -9.91(-2.85%)
Nov 13, 2019 346.33 349.63 341.82 348.30 1,026,614 -0.11(-0.03%)
Nov 12, 2019 344.00 349.94 341.36 348.41 905,414 +4.13(+1.20%)
Nov 11, 2019 340.34 344.99 338.71 344.28 611,923 +2.49(+0.73%)
Nov 08, 2019 327.52 342.47 327.03 341.79 1,106,200 +15.40(+4.72%)
Nov 07, 2019 329.18 333.72 325.62 326.39 952,267 +1.90(+0.59%)
Nov 06, 2019 331.37 333.28 324.27 324.49 1,017,542 -8.11(-2.44%)
Nov 05, 2019 323.36 344.10 322.11 332.60 2,345,436 +21.56(+6.93%)
Nov 04, 2019 313.05 315.94 310.74 311.04 632,559 +0.56(+0.18%)
Nov 01, 2019 309.00 313.16 307.44 310.48 829,700 +4.20(+1.37%)
Oct 31, 2019 310.62 311.38 303.49 306.28 741,100 -4.72(-1.52%)
Oct 30, 2019 310.10 311.79 306.12 311.00 604,410 +0.54(+0.17%)
Oct 29, 2019 310.00 313.39 308.59 310.46 387,474 +1.90(+0.62%)
Oct 28, 2019 305.62 310.53 303.22 308.56 384,823 +2.35(+0.77%)
Oct 25, 2019 305.28 308.01 301.79 306.21 412,800 +0.44(+0.14%)
Oct 24, 2019 303.75 306.09 299.22 305.77 567,938 +0.75(+0.25%)
Oct 23, 2019 301.86 307.07 299.47 305.02 596,803 +3.71(+1.23%)
Oct 22, 2019 305.00 306.93 301.20 301.31 729,069 +3.32(+1.11%)
Oct 21, 2019 301.97 301.97 294.86 297.99 539,333 -2.20(-0.73%)
Oct 18, 2019 303.51 303.51 298.70 300.19 530,000 -1.38(-0.46%)
Oct 17, 2019 301.21 302.70 299.94 301.57 462,505 +2.17(+0.72%)
Oct 16, 2019 302.26 303.38 298.28 299.40 829,866 -4.42(-1.45%)
Oct 15, 2019 305.35 306.96 303.00 303.82 786,463 -1.62(-0.53%)
Oct 14, 2019 299.40 310.15 298.60 305.44 850,402 +4.67(+1.55%)
Oct 11, 2019 300.11 306.42 298.90 300.77 1,077,300 +2.41(+0.81%)
Oct 10, 2019 289.38 299.95 288.98 298.36 987,873 +7.53(+2.59%)
Oct 09, 2019 286.82 292.25 286.09 290.83 1,019,306 +5.73(+2.01%)
Oct 08, 2019 280.51 288.63 279.22 285.10 1,053,035 +1.29(+0.45%)
Oct 07, 2019 280.66 287.77 280.66 283.81 487,615 +0.88(+0.31%)
Oct 04, 2019 281.66 284.04 278.00 282.93 512,900 +2.21(+0.79%)
Oct 03, 2019 274.35 281.70 272.27 280.72 736,496 +6.59(+2.40%)
Oct 02, 2019 275.31 277.86 272.26 274.13 614,439 -2.34(-0.85%)
Oct 01, 2019 277.27 279.41 273.40 276.47 589,671 -0.93(-0.34%)
Sep 30, 2019 275.84 280.05 272.02 277.40 565,032 +3.94(+1.44%)
Sep 27, 2019 280.45 282.81 271.37 273.46 770,500 -7.85(-2.79%)
Sep 26, 2019 287.70 287.70 277.86 281.31 861,824 -5.34(-1.86%)
Sep 25, 2019 290.21 291.90 286.33 286.65 472,553 -3.06(-1.06%)
Sep 24, 2019 295.02 296.00 287.61 289.71 672,044 -4.99(-1.69%)
Sep 23, 2019 297.36 299.98 293.03 294.70 661,415 -1.17(-0.40%)
Sep 20, 2019 288.75 297.64 286.68 295.87 1,701,700 +9.72(+3.40%)
Sep 19, 2019 284.66 287.95 284.66 286.15 421,070 +1.09(+0.38%)
Sep 18, 2019 288.55 288.55 281.40 285.06 562,337 -3.06(-1.06%)
Sep 17, 2019 284.77 288.89 283.65 288.12 608,029 +2.23(+0.78%)
Sep 16, 2019 280.50 287.28 280.50 285.89 476,024 +4.27(+1.52%)
Sep 13, 2019 283.84 287.00 279.47 281.62 617,100 -2.56(-0.90%)
Sep 12, 2019 284.64 288.88 281.01 284.18 539,765 +0.85(+0.30%)
Sep 11, 2019 284.00 287.48 282.55 283.33 517,552 -0.39(-0.14%)
Sep 10, 2019 279.03 285.05 271.57 283.72 1,159,789 +4.72(+1.69%)
Sep 09, 2019 291.53 291.93 278.72 279.00 927,494 -13.00(-4.45%)
Sep 06, 2019 290.45 293.20 287.67 292.00 570,000 +2.63(+0.91%)
Sep 05, 2019 287.94 293.64 287.94 289.37 494,061 +2.87(+1.00%)
Sep 04, 2019 288.21 288.99 282.31 286.50 628,639 +1.38(+0.48%)
Sep 03, 2019 289.20 290.39 281.25 285.12 565,983 -4.93(-1.70%)
Aug 30, 2019 292.02 293.46 287.25 290.05 604,500 -0.52(-0.18%)
Aug 29, 2019 289.79 292.70 287.09 290.57 509,262 +2.93(+1.02%)
Aug 28, 2019 280.04 290.29 279.39 287.64 713,580 +6.23(+2.21%)
Aug 27, 2019 285.87 291.13 281.11 281.41 801,499 -3.32(-1.17%)
Aug 26, 2019 288.24 290.37 283.49 284.73 527,539 -2.12(-0.74%)
Aug 23, 2019 293.96 296.26 285.55 286.85 815,800 -8.17(-2.77%)
Aug 22, 2019 297.50 298.95 291.61 295.02 441,442 -2.76(-0.93%)
Aug 21, 2019 297.98 300.51 295.02 297.78 451,662 +1.75(+0.59%)
Aug 20, 2019 299.21 301.00 294.99 296.03 571,450 -2.35(-0.79%)
Aug 19, 2019 299.34 300.82 296.80 298.38 781,239 +1.53(+0.52%)
Aug 16, 2019 295.32 297.35 290.72 296.85 742,500 +3.74(+1.28%)
Aug 15, 2019 295.37 296.91 290.47 293.11 570,330 -0.42(-0.14%)
Aug 14, 2019 301.83 304.30 292.42 293.53 676,402 -11.33(-3.72%)
Aug 13, 2019 298.13 307.67 296.94 304.86 618,795 +8.99(+3.04%)
Aug 12, 2019 298.64 305.10 295.61 295.87 543,028 -9.02(-2.96%)
Aug 09, 2019 308.84 310.18 299.98 304.89 537,100 -4.98(-1.61%)
Aug 08, 2019 303.12 310.08 303.12 309.87 694,018 +7.65(+2.53%)
Aug 07, 2019 297.66 304.61 294.01 302.22 811,605 +1.96(+0.65%)
Aug 06, 2019 304.48 306.00 293.40 300.26 1,188,232 +0.69(+0.23%)
Aug 05, 2019 302.15 304.00 296.52 299.57 845,256 -5.67(-1.86%)
Aug 02, 2019 308.95 311.11 303.06 305.24 506,400 -4.19(-1.35%)
Aug 01, 2019 306.68 313.93 304.61 309.43 704,255 +4.67(+1.53%)
Jul 31, 2019 309.80 312.26 301.20 304.76 690,617 -6.37(-2.05%)
Jul 30, 2019 304.31 311.27 303.52 311.13 516,739 +5.09(+1.66%)
Jul 29, 2019 314.50 314.95 302.81 306.04 691,620 -3.14(-1.02%)
Jul 26, 2019 304.35 309.73 300.61 309.18 956,700 +5.76(+1.90%)
Jul 25, 2019 311.12 311.52 302.92 303.42 679,579 -10.21(-3.26%)
Jul 24, 2019 310.87 314.29 303.59 313.63 1,144,941 +4.37(+1.41%)
Jul 23, 2019 298.34 310.87 296.91 309.26 992,058 +12.74(+4.30%)
Jul 22, 2019 298.20 300.32 294.70 296.52 608,965 -1.59(-0.53%)
Jul 19, 2019 303.52 303.68 296.35 298.11 692,700 -4.98(-1.64%)
Jul 18, 2019 299.79 304.20 297.20 303.09 548,042 +3.67(+1.23%)
Jul 17, 2019 297.26 303.30 297.08 299.42 646,331 +1.05(+0.35%)
Jul 16, 2019 299.19 299.69 295.78 298.37 492,494 +0.17(+0.06%)
Jul 15, 2019 292.98 300.34 289.53 298.20 875,947 +5.64(+1.93%)
Jul 12, 2019 292.12 295.49 287.66 292.56 648,300 +0.74(+0.25%)
Jul 11, 2019 296.99 296.99 288.00 291.82 1,414,218 -9.61(-3.19%)
Jul 10, 2019 308.15 309.84 291.66 301.43 1,533,787 -6.54(-2.12%)
Jul 09, 2019 300.92 308.39 300.00 307.97 789,775 +5.13(+1.69%)
Jul 08, 2019 305.10 305.86 296.81 302.84 928,876 -4.16(-1.36%)
Jul 05, 2019 316.15 320.76 306.08 307.00 799,500 -11.39(-3.58%)
Jul 03, 2019 317.42 320.36 312.53 318.39 545,000 +2.86(+0.91%)
Jul 02, 2019 317.62 320.42 313.00 315.53 758,221 -0.80(-0.25%)
Jul 01, 2019 317.61 318.60 313.15 316.33 689,519 +3.33(+1.06%)
Jun 28, 2019 312.12 316.25 311.24 313.00 1,498,900 +2.33(+0.75%)
Jun 27, 2019 306.24 311.57 304.07 310.67 564,733 +5.59(+1.83%)
Jun 26, 2019 313.25 316.65 300.52 305.08 1,004,970 -7.82(-2.50%)
Jun 25, 2019 313.13 317.42 311.84 312.90 702,206 +0.35(+0.11%)
Jun 24, 2019 318.76 320.32 311.26 312.55 780,728 -7.71(-2.41%)
Jun 21, 2019 324.26 324.26 312.00 320.26 1,493,600 -0.22(-0.07%)
Jun 20, 2019 315.70 327.83 315.25 320.48 1,617,075 +9.65(+3.10%)
Jun 19, 2019 306.34 311.90 303.77 310.83 971,184 +4.20(+1.37%)
Jun 18, 2019 311.10 317.84 305.76 306.63 1,000,946 -4.35(-1.40%)
Jun 17, 2019 307.34 312.92 301.76 310.98 587,900 +5.74(+1.88%)
Jun 14, 2019 306.81 315.20 304.00 305.24 624,100 -2.18(-0.71%)
Jun 13, 2019 307.18 308.19 302.32 307.42 653,909 +1.26(+0.41%)
Jun 12, 2019 306.83 309.47 305.25 306.16 556,032 -0.68(-0.22%)
Jun 11, 2019 306.88 309.62 306.23 306.84 554,888 +2.59(+0.85%)
Jun 10, 2019 306.54 310.92 303.51 304.25 726,016 -2.47(-0.81%)
Jun 07, 2019 302.08 307.00 297.86 306.72 775,500 +7.12(+2.38%)
Jun 06, 2019 300.12 304.53 298.73 299.60 767,617 -0.40(-0.13%)
Jun 05, 2019 304.84 304.95 295.27 300.00 979,886 -2.06(-0.68%)
Jun 04, 2019 306.03 309.42 300.58 302.06 844,637 -1.89(-0.62%)
Jun 03, 2019 301.13 309.74 301.13 303.95 670,231 +2.23(+0.74%)
May 31, 2019 305.98 306.45 295.73 301.72 863,500 -6.24(-2.03%)
May 30, 2019 308.61 310.36 302.88 307.96 627,850 +0.18(+0.06%)
May 29, 2019 307.09 310.67 302.78 307.78 627,114 -0.15(-0.05%)
May 28, 2019 313.38 315.79 307.70 307.93 718,263 -4.63(-1.48%)
May 24, 2019 316.66 318.81 308.47 312.56 401,100 -2.70(-0.86%)
May 23, 2019 316.76 318.66 310.37 315.26 934,655 -4.83(-1.51%)
May 22, 2019 308.01 321.49 302.73 320.09 1,252,712 +10.14(+3.27%)
May 21, 2019 304.88 314.29 304.88 309.95 999,925 +7.38(+2.44%)
May 20, 2019 301.52 304.57 297.27 302.57 738,583 -2.37(-0.78%)
May 17, 2019 305.80 309.21 303.70 304.94 756,000 -3.10(-1.01%)
May 16, 2019 306.22 314.06 304.00 308.04 1,049,072 +2.19(+0.72%)
May 15, 2019 301.95 306.27 297.32 305.85 784,143 +1.23(+0.40%)
May 14, 2019 306.35 309.19 303.59 304.62 823,509 -0.53(-0.17%)
May 13, 2019 306.67 309.30 299.11 305.15 1,153,598 -7.71(-2.46%)
May 10, 2019 323.56 323.81 311.35 312.86 1,407,400 -11.31(-3.49%)
May 09, 2019 325.79 327.36 320.74 324.17 864,068 -4.83(-1.47%)
May 08, 2019 319.33 329.75 319.33 329.00 1,183,651 +6.60(+2.05%)
May 07, 2019 333.00 336.50 318.70 322.40 1,967,229 -21.83(-6.34%)
May 06, 2019 332.20 344.92 332.20 344.23 916,560 +7.34(+2.18%)
May 03, 2019 336.98 339.71 334.67 336.89 848,300 +1.48(+0.44%)
May 02, 2019 342.69 344.29 331.25 335.41 812,429 -5.38(-1.58%)
May 01, 2019 343.04 345.44 338.91 340.79 503,400 -2.35(-0.68%)
Apr 30, 2019 343.80 345.04 337.96 343.14 554,852 -1.01(-0.29%)
Apr 29, 2019 343.13 345.98 338.62 344.15 598,062 +0.49(+0.14%)
Apr 26, 2019 351.25 351.67 339.61 343.66 846,000 -6.33(-1.81%)
Apr 25, 2019 340.38 351.90 337.66 349.99 891,094 +9.53(+2.80%)
Apr 24, 2019 344.43 346.32 338.67 340.46 850,707 -3.68(-1.07%)
Apr 23, 2019 335.51 346.64 334.46 344.14 972,688 +10.11(+3.03%)
Apr 22, 2019 332.50 336.00 329.00 334.03 921,746 +0.69(+0.21%)
Apr 18, 2019 346.40 347.55 332.22 333.34 1,920,300 -9.63(-2.81%)
Apr 17, 2019 366.96 368.02 342.02 342.97 1,978,652 -24.72(-6.72%)
Apr 16, 2019 377.90 383.00 366.36 367.69 1,054,942 -7.81(-2.08%)
Apr 15, 2019 382.81 385.99 375.20 375.50 811,479 -7.44(-1.94%)
Apr 12, 2019 393.17 394.50 381.18 382.94 1,254,100 -10.54(-2.68%)
Apr 11, 2019 410.00 410.19 391.73 393.48 843,478 -14.75(-3.61%)
Apr 10, 2019 397.18 408.48 394.33 408.23 579,699 +12.50(+3.16%)
Apr 09, 2019 400.00 400.34 395.14 395.73 577,652 -5.53(-1.38%)
Apr 08, 2019 408.08 410.94 396.00 401.26 703,772 -7.68(-1.88%)
Apr 05, 2019 408.17 412.63 406.55 408.94 657,300 +2.41(+0.59%)
Apr 04, 2019 408.00 410.80 400.83 406.53 517,283 -0.47(-0.12%)
Apr 03, 2019 414.34 415.16 400.84 407.00 789,297 -7.82(-1.89%)
Apr 02, 2019 411.35 415.89 407.56 414.82 512,956 +4.77(+1.16%)
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.