CELG

Celgene Corporation Common Stock Historical Stock Prices

$108.03
*  
1.88
1.77%
Get CELG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading CELG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 105.08 110.20 103.36 108.03 8,607,601
04/27/2016 107.9 108.11 105.82 106.15 5,901,087
04/26/2016 110.7 110.77 107.21 107.55 5,471,945
04/25/2016 110.43 111.9 109.83 110.57 3,054,165
04/22/2016 110.34 111.5 109.6501 110.52 4,853,863
04/21/2016 106.51 110.07 106.312 109.92 4,007,009
04/20/2016 106.5 107.35 105.86 106.73 2,729,988
04/19/2016 108.19 108.72 106.36 106.53 4,146,811
04/18/2016 107.15 108.73 106.5101 107.84 3,496,385
04/15/2016 106.84 107.42 105.08 107.34 5,194,785
04/14/2016 107.82 107.94 106.07 106.99 3,416,647
04/13/2016 106.44 107.79 105.28 107.6 4,349,416
04/12/2016 103.33 105.7999 103.14 105.26 3,996,790
04/11/2016 106.52 107.06 103.29 103.81 4,841,443
04/08/2016 109.11 109.2 105.39 106.26 4,051,057
04/07/2016 108.2 109.76 106.61 107.11 6,218,319
04/06/2016 102.55 108.5 102.475 108.22 8,358,337
04/05/2016 99.96 102.7 99.86 102.12 4,738,095
04/04/2016 101.91 102.39 100.905 101.05 4,437,849
04/01/2016 99.59 101.36 98.81 101.19 4,388,182
03/31/2016 99.11 100.93 98.65 100.09 4,044,210
03/30/2016 100.44 102.27 98.78 98.8 4,161,943
03/29/2016 98.99 100.24 97.09 100.15 5,524,612
03/28/2016 100.5 100.99 98.99 99.22 3,051,176
03/24/2016 99.21 101.98 98.1 100.54 3,771,391
03/23/2016 102.7 102.87 99.48 99.92 5,009,423
03/22/2016 100.34 103.74 100.25 102.73 6,890,373
03/21/2016 98.24 101.74 98.225 101.14 5,667,164
03/18/2016 96.89 99.257 96.1 98.76 9,586,329
03/17/2016 97.04 97.63 94.39 96.69 9,023,330
03/16/2016 97.35 98.622 96.66 97.53 5,295,736
03/15/2016 99.41 99.6163 97.63 97.98 7,130,111
03/14/2016 101.6 101.64 99.92 99.99 5,221,032
03/11/2016 101.26 102.03 99.12 101.85 7,283,627
03/10/2016 101.44 102.32 99.1 100.06 5,855,916
03/09/2016 102.87 103.25 99.64 101.04 6,818,169
03/08/2016 103.46 104.95 102.44 102.62 5,355,441
03/07/2016 101.69 104.99 101.56 104.25 4,081,935
03/04/2016 102.77 103.67 101.21 102.51 5,126,955
03/03/2016 104.08 104.35 102.48 102.73 4,098,124
03/02/2016 103.89 106.14 103.44 104.73 4,695,170
03/01/2016 101.83 105 100.72 105 5,241,939
02/29/2016 102.87 103.31 100.8 100.83 5,613,324
02/26/2016 103.1 104.35 102.54 103.37 3,833,408
02/25/2016 103.05 103.27 101.16 102.35 4,957,192
02/24/2016 100.69 102.59 99.92 102.08 5,368,772
02/23/2016 104.43 105.73 101.88 102.04 5,792,710
02/22/2016 104.12 104.6 102.4 104.58 4,498,695
02/19/2016 103.06 103.77 102.11 102.61 4,855,152
02/18/2016 105.5 106 103.22 103.52 4,498,177
02/17/2016 105.84 106.42 104 105.31 5,492,912
02/16/2016 104.2 105.18 103.09 104.49 5,376,899
02/12/2016 100.99 102.77 97.45 102.45 6,007,937
02/11/2016 100.21 102.15 98.356 99.59 7,519,043
02/10/2016 101.84 105.98 101.17 103.16 8,020,423
02/09/2016 96.73 102.96 95.75 100.5 7,306,473
02/08/2016 96.44 100.7 95.51 99.18 9,437,231
02/05/2016 101.72 101.94 96.4 97.89 7,801,969
02/04/2016 99.43 103.69 98.75 101.93 7,893,225
02/03/2016 97.8 99.95 93.05 99.49 9,723,897
02/02/2016 99.04 100.63 96.22 96.85 7,540,510
02/01/2016 99.69 101.83 96.9 100.8 10,675,300
01/29/2016 97.27 100.42 95.56 100.32 9,830,026
01/28/2016 101.51 102.35 95.1 97.21 13,826,140
01/27/2016 107.78 108.33 101.2 102.31 7,163,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?