REGN

Historical Stock Prices

$413.48
*  
13.36
3.34%
Get REGN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading REGN 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 403.45 414.84 402.12 413.48 722,343
12/24/2014 392.6 404.5 392.14 400.12 641,592
12/23/2014 410.38 410.96 383.87 394.05 2,134,113
12/22/2014 421 422.795 410.1502 412.97 856,605
12/19/2014 423.13 432.46 420.53 427.64 1,370,355
12/18/2014 415.49 424.44 412.3956 423.79 732,998
12/17/2014 398.4 411.57 396.13 410.99 674,501
12/16/2014 394.74 411.16 388.16 396.13 927,885
12/15/2014 419.95 421.89 397.815 401.01 1,026,367
12/12/2014 420.18 427.1 416 416.44 576,584
12/11/2014 425.69 432.22 423.52 424.35 500,957
12/10/2014 433.15 435.7799 421.26 422.93 569,868
12/09/2014 428.27 436.08 425.42 432.67 870,432
12/08/2014 423.4 437.6384 421.8303 434.95 580,009
12/05/2014 424.77 424.99 420.86 423.23 453,254
12/04/2014 423.43 427.78 420.74 423.21 657,312
12/03/2014 422.22 425.28 415.52 424.41 488,728
12/02/2014 411 422.82 409.9 421.24 686,974
12/01/2014 413.98 414.8 407.99 408.72 638,758
11/28/2014 416 418 414.54 416.11 336,865
11/26/2014 413.93 415.95 412.08 415.84 443,638
11/25/2014 416.37 416.4899 408.48 413 817,075
11/24/2014 405.66 411.97 405.28 409.75 651,646
11/21/2014 415.27 416 403.29 405.25 890,161
11/20/2014 413.21 417.86 405.96 406 645,365
11/19/2014 411.36 419.27 408.359 415.25 631,129
11/18/2014 399.99 414.67 399.18 413.22 977,748
11/17/2014 396.03 408.29 395.2 399.65 887,704
11/14/2014 402.42 402.87 392.31 395.2 789,692
11/13/2014 400 402.8 395.1 402.63 703,700
11/12/2014 396.2 402.05 395.8083 401.11 623,434
11/11/2014 390.09 400 387.19 398.36 1,156,178
11/10/2014 379.5 386.86 376.54 385.97 541,001
11/07/2014 378.24 381 374.68 377.84 622,172
11/06/2014 371.01 377.45 367.775 376.94 698,988
11/05/2014 375.16 377.99 365.25 368.51 888,398
11/04/2014 372.12 384.43 368.45 372.39 1,848,170
11/03/2014 395.27 397.98 389.12 395.26 854,535
10/31/2014 400.15 400.87 391.198 393.72 663,003
10/30/2014 386.29 394.645 386.27 392.8 709,085
10/29/2014 397 397.89 385.02 387.7 1,055,320
10/28/2014 408.35 410.1847 397.12 397.89 1,027,530
10/27/2014 402.1 407.88 397.5 407.16 559,895
10/24/2014 396 404.6 393.21 402.5 822,431
10/23/2014 387 397.35 386.5 393.96 870,047
10/22/2014 380.06 384.85 373.34 384.46 1,025,666
10/21/2014 370.64 381.03 366.14 381.01 1,051,194
10/20/2014 367.79 369 360.095 366.125 1,147,024
10/17/2014 366.99 376.88 362.02 369.64 2,470,520
10/16/2014 326.5 344.48 326.09 340.71 937,838
10/15/2014 324 337.0309 320.06 334.75 1,238,105
10/14/2014 334.09 335.6599 323.8 328.07 1,155,200
10/13/2014 341.89 344.98 330.89 332.1 868,986
10/10/2014 353.38 357.75 343.28 343.51 753,375
10/09/2014 361.24 361.26 352 355.04 648,801
10/08/2014 353.83 361.07 350.79 360.15 742,149
10/07/2014 356.99 359.68 353.1 354.21 591,540
10/06/2014 363.48 365 356.6 359.19 451,779
10/03/2014 355.54 362.46 355.54 361.6 758,028
10/02/2014 355.79 358.25 353.05 353.69 668,475
10/01/2014 363.95 363.95 352.91 355.61 667,607
09/30/2014 355.79 361.7 353.106 360.52 1,003,944
09/29/2014 355.02 358.1 351.5523 354.96 357,359
09/26/2014 357.23 359 351.48 358.18 692,491
09/25/2014 363.35 364.71 354 355.54 691,006
09/24/2014 357.22 365.33 357.06 364.41 639,459
09/23/2014 357.42 361.23 355.33 357.22 952,893
09/22/2014 358 360.17 355.38 359.92 743,787
09/19/2014 365.59 365.59 357.29 358.92 2,634,985
09/18/2014 359.84 362.9 357.25 362.74 550,332
09/17/2014 357.3 360.885 354.29 359.1 659,723
09/16/2014 346.82 356.21 345 355.47 821,393
09/15/2014 347.07 347.5 340.39 346.03 539,388
09/12/2014 349.41 349.83 344.05 346.06 573,460
09/11/2014 352.66 353.11 347.0107 350.34 381,085
09/10/2014 346.08 355.2 345.07 354.32 663,635
09/09/2014 347.5 347.77 343.4 346.39 609,915
09/08/2014 349.43 351 343.18 348.1 652,033
09/05/2014 352.02 353.56 343.47 350.66 834,855
09/04/2014 362.96 362.98 351.225 352.08 652,696
09/03/2014 362.3 364.56 359.81 361.9 602,328
09/02/2014 367 369.31 359.23 359.5 1,515,567
08/29/2014 349.1 350.74 346.2 350.455 524,777
08/28/2014 348.93 351.4199 346.47 346.92 401,786
08/27/2014 354.27 354.27 348.39 350.01 438,981
08/26/2014 349.51 354.79 348.44 354.05 667,601
08/25/2014 347.94 349.5 342.22 347.91 448,825
08/22/2014 342.1 344.7 339.1001 340.79 448,620
08/21/2014 347 347 341.1101 341.51 389,668
08/20/2014 345.22 349.38 344.09 345.28 352,556
08/19/2014 349.94 351.422 345.09 346.79 467,657
08/18/2014 350.8 353.05 349.0675 349.46 509,985
08/15/2014 347.79 351.4999 343.85 348.62 549,288
08/14/2014 342.27 348.1 341.86 347.74 566,355
08/13/2014 339.12 344 338.22 343.06 624,419
08/12/2014 338.44 339.8361 335.24 338.15 415,827
08/11/2014 340.27 341.62 335.89 338.81 508,255
08/08/2014 338 341 336.048 338.32 627,524
08/07/2014 342.14 342.9825 337.25 338.73 625,255
08/06/2014 331.2 341.71 330.5 340.69 1,025,776
08/05/2014 316.81 337.947 314 333.2 1,641,534
08/04/2014 325.86 328.47 321.09 325.44 1,176,346
08/01/2014 323.74 329.32 320.43 324.31 1,525,191
07/31/2014 319.66 320.52 310.69 316.22 1,187,631
07/30/2014 328.55 336.9399 315 322.18 2,373,669
07/29/2014 303.84 307.6599 301.68 304.51 295,207
07/28/2014 302.25 303.615 299.73 302.16 531,288
07/25/2014 303.46 305.0099 300.22 303.09 369,087
07/24/2014 310.4 311.5 303.02 304.44 604,739
07/23/2014 311.39 314.0462 307.22 310.27 522,911
07/22/2014 305.51 309.6692 304.66 306.02 515,604
07/21/2014 306.2 307.79 302.46 303.73 562,231
07/18/2014 298.52 306.37 298.52 305.92 785,178
07/17/2014 303.09 305.83 295.76 296.41 832,750
07/16/2014 315.1 315.2499 305.1 306.12 710,536
07/15/2014 318.35 319.9499 309.73 312.15 1,194,586
07/14/2014 318.85 320.08 313.83 317.95 700,038
07/11/2014 314.98 318.87 310.75 316.11 954,740
07/10/2014 312.98 315.3299 305.06 314.49 1,158,140
07/09/2014 310.44 312.997 303.6 310.93 1,002,545
07/08/2014 311.25 315.9399 308.68 310.52 1,045,562
07/07/2014 312.09 315.71 309.66 311.57 862,559
07/03/2014 308.16 313 308.16 311.16 636,673
07/02/2014 302.47 312.12 298.29 308.54 1,335,388
07/01/2014 285.5 304.41 285.0601 303.39 1,774,596
06/30/2014 277.29 284.92 273.98 282.47 1,329,729
06/27/2014 280 281.95 269.5 277.29 1,622,786
06/26/2014 281.15 281.97 278.51 279.8 947,822
06/25/2014 278.74 285.55 277.702 280.88 1,108,769
06/24/2014 280.23 287.31 276.72 278.11 1,163,143
06/23/2014 285 285.05 275.02 280.22 1,647,078
06/20/2014 297 297.72 282.52 285.25 2,511,042
06/19/2014 309.96 309.96 296.01 297.69 928,626
06/18/2014 301.99 305.82 301.21 305.3 552,061
06/17/2014 307.92 309.31 302.5 302.62 574,934
06/16/2014 307.81 311.55 305.96 308.4 438,109
06/13/2014 310.68 311.69 305.66 306.27 389,609
06/12/2014 309.15 315.62 307.92 310.47 452,064
06/11/2014 308 313.52 305.8 310.24 521,821
06/10/2014 312.81 315.9999 306.93 309.47 562,101
06/09/2014 312.3 320 311.61 313.74 744,309
06/06/2014 312.21 312.88 307 311.21 496,737
06/05/2014 312.88 314.2483 308.17 308.54 569,925
06/04/2014 308 312.7899 307.51 311.89 490,900
06/03/2014 306.27 311.69 305.35 310.81 472,937
06/02/2014 308.7 313.48 303.56 309.27 529,019
05/30/2014 308.49 308.49 303.55 306.96 582,788
05/29/2014 305.27 308.57 303.7 306.22 628,942
05/28/2014 308.56 311.69 304.16 304.86 469,800
05/27/2014 299.54 308.228 298.65 307.94 713,253
05/23/2014 299.56 299.56 293.63 297.77 503,882
05/22/2014 292.5 302.02 290.35 298.28 585,017
05/21/2014 294.19 296.6444 289.7 291 494,906
05/20/2014 298.02 299.5602 291.7301 292.77 733,052
05/19/2014 294.6 303.32 290.12 302.14 855,849
05/16/2014 289.73 296.55 285.65 295.43 948,406
05/15/2014 286.64 291.3064 281.31 289.6 783,005
05/14/2014 281.03 291.6765 280.07 287.38 665,839
05/13/2014 290.91 290.91 283.03 283.45 771,342
05/12/2014 280.81 292.6 280.16 291.39 757,275
05/09/2014 281.45 283.14 276.01 279.41 877,228
05/08/2014 278.34 291.66 278 281.2 1,182,819
05/07/2014 291.51 294.49 283.5625 286.66 1,075,352
05/06/2014 298.29 299.87 290.5 290.83 765,399
05/05/2014 291.73 299.86 289.73 298.98 805,830
05/02/2014 299.96 300.18 291.88 293.59 507,642
05/01/2014 297.1 300.23 292.4601 299.08 653,053
04/30/2014 294.26 300.82 292.02 296.89 682,540
04/29/2014 282.8 300.2 281.79 299.58 1,151,814
04/28/2014 286.45 288.084 273.23 281.26 1,247,044
04/25/2014 291.6 293.1732 283.46 284.42 1,074,800
04/24/2014 305.77 306.698 291.36 293.43 1,021,403
04/23/2014 312.36 312.88 301.871 303.08 609,780
04/22/2014 302.76 313.5 302.15 311.68 736,067
04/21/2014 299.06 302.46 296.03 302 452,682
04/17/2014 300.45 304.958 296.02 296.74 607,221
04/16/2014 293.45 301 291.75 300.14 972,785
04/15/2014 289.5 293.03 276.895 288.08 1,100,406
04/14/2014 290.61 297 284.11 290.01 768,491
04/11/2014 290.37 299.2386 286.67 288.36 1,197,275
04/10/2014 304.6 304.99 291.67 293.62 1,459,847
04/09/2014 289.11 306.96 287.01 306.26 1,622,029
04/08/2014 287.12 289.01 278.26 286.44 1,191,464
04/07/2014 280.32 292.29 279.04 287.19 1,425,422
04/04/2014 300.68 301.84 285.22 285.34 1,365,139
04/03/2014 306.26 306.4999 293.5 298.6 1,242,731
04/02/2014 309.64 316 300.37 306.89 903,084
04/01/2014 304.76 313.38 303.0648 306.88 1,100,730
03/31/2014 303.18 306.47 296.61 300.28 1,061,316
03/28/2014 313.11 316 299.51 300.09 1,538,171
03/27/2014 307.66 316.498 302.87 311.86 1,271,799
03/26/2014 311.14 317.82 307.11 308.43 1,389,432
03/25/2014 307.32 317.405 301.58 308.87 1,606,705
03/24/2014 313.57 314.65 298.48 306.37 1,747,116
03/21/2014 328.57 334.36 309.89 310.79 2,847,376
03/20/2014 327.66 331.67 325.58 328.69 520,583
03/19/2014 332.72 334.94 325.82 329.33 583,359
03/18/2014 329.5 335.95 329.02 333.14 1,060,184
03/17/2014 336.06 337 327.06 328.09 1,048,454
03/14/2014 326.97 333.3 326 329.5 813,187
03/13/2014 339.8 342.56 326.5 328.07 931,556
03/12/2014 326.08 340.09 324.04 339.75 1,086,585
03/11/2014 330.25 337 327.98 328.77 806,476
03/10/2014 328.43 332.75 324.7 329.2 939,696
03/07/2014 341.83 343.4999 304.2 328.11 4,580,753
03/06/2014 347.09 352.49 338.01 338.45 1,348,677
03/05/2014 348.3 350.57 344.1032 345.49 692,115
03/04/2014 343.98 348.88 342.24 345.61 678,372
03/03/2014 328.09 341.34 327.02 339.51 1,173,582
02/28/2014 339.66 343.38 322.58 332.5 1,316,824
02/27/2014 335 342.2 334.052 338.54 781,233
02/26/2014 343.33 343.476 334.5875 336.48 838,603
02/25/2014 346.44 347.78 336.75 339.86 1,234,327
02/24/2014 340.01 348.25 337 347.62 1,260,834
02/21/2014 328.75 340.24 326.7 334.98 1,535,879
02/20/2014 324.31 328.94 323.1525 327.62 950,800
02/19/2014 328.86 331.7399 323.02 324.36 952,259
02/18/2014 324.69 334.83 324.34 332.78 1,255,631
02/14/2014 328 328.99 317.601 323.99 1,150,842
02/13/2014 314.16 327.91 314.11 326.98 1,154,411
02/12/2014 326 331.639 317.23 320.38 2,029,337
02/11/2014 311 327.54 301.08 326.52 3,078,732
02/10/2014 304 307 297.49 304 1,486,345
02/07/2014 287.12 300.1 284.32 299.79 1,065,575
02/06/2014 281.89 288.27 281.89 287.03 660,949
02/05/2014 286.29 288.43 274.02 281.9 1,043,218
02/04/2014 285.34 288.5 281.45 287.23 855,751
02/03/2014 288.91 292.944 278.58 283.81 1,029,103
01/31/2014 286.8 294 286.11 288.59 769,150
01/30/2014 287.63 294.99 284.615 292.97 980,002
01/29/2014 277.63 286.724 276.05 281.54 1,059,496
01/28/2014 273.03 280 273 278.67 830,169
01/27/2014 279.695 281.72 267.56 270.74 1,121,416
01/24/2014 288.08 288.53 279.01 279.61 756,467
01/23/2014 293 293.87 285.612 291.59 754,690
01/22/2014 296.66 298.73 292 295.38 590,759
01/21/2014 293.82 296.5783 291 295.7 981,521
01/17/2014 290.92 299 289.2175 292 1,001,106
01/16/2014 287.72 292.75 286.12 290.48 892,148
01/15/2014 291.97 295.879 286.02 287.49 1,341,050
01/14/2014 269.61 304.42 265.3 300.32 2,257,176
01/13/2014 275.61 281.27 266.43 268.68 942,576
01/10/2014 268.09 274.52 262.97 274.38 923,411
01/09/2014 275.64 275.64 266.41 267.62 888,855
01/08/2014 273.29 277.83 272.01 273.5 943,848
01/07/2014 269.13 275.81 266.06 274.0725 776,953
01/06/2014 270.91 273.81 266.5 268.86 759,167
01/03/2014 274.52 276.825 271.205 271.75 390,923
01/02/2014 275.77 277.6 269.74 274.59 552,995
12/31/2013 277.1 278.32 273.85 275.24 569,843
12/30/2013 275.67 279.83 273 278.08 426,703
12/27/2013 278.87 279.61 275.28 277.04 343,804
12/26/2013 276.1 280.97 275.9 278.64 371,251
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?