Quantcast
CELG

Celgene Corporation Common Stock Historical Stock Prices

$89.08
*  
1.09
1.24%
Get CELG Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading CELG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    CELG After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

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 88.30 89.27 88.17 89.08 5,673,637
03/18/2019 88.4 88.6 87.67 87.99 5,354,630
03/15/2019 88.83 88.865 87.72 88.46 10,045,190
03/14/2019 88 88.94 87.03 88.29 15,000,930
03/13/2019 85.76 87.45 85.76 87.3 7,810,922
03/12/2019 85.72 86.28 85.09 85.6 8,450,459
03/11/2019 84.71 85.66 84.58 85.26 6,558,381
03/08/2019 85.11 85.54 84.18 84.46 9,384,705
03/07/2019 86.73 86.805 85.545 85.72 8,737,105
03/06/2019 86.6 86.79 85.21 86.58 9,948,525
03/05/2019 85.65 86.67 85.25 86.25 10,590,870
03/04/2019 86.24 86.36 84.78 85.74 11,720,990
03/01/2019 83.91 86.2 83.91 85.96 14,292,850
02/28/2019 84.7 86.28 82.26 83.12 37,312,550
02/27/2019 89.56 91.24 89.56 90.99 8,036,464
02/26/2019 90.07 90.53 89.66 89.71 5,535,545
02/25/2019 89.47 90.5 89.38 90.41 5,519,077
02/22/2019 88.92 89.87 88.72 89.14 6,923,868
02/21/2019 90.07 90.58 88.03 88.65 12,612,150
02/20/2019 90.7 91.57 89.86 90.4 9,659,529
02/19/2019 90.18 91.11 90.05 90.69 4,725,933
02/15/2019 91.06 91.5 89.49 90.69 8,107,459
02/14/2019 89.94 91.25 89.6801 90.68 5,970,879
02/13/2019 89.07 90.12 89 89.74 8,541,784
02/12/2019 89.95 90.5 88.99 89.08 8,430,398
02/11/2019 87.67 90.11 87.58 89.87 10,880,540
02/08/2019 86.88 87.93 86.88 87.91 5,476,876
02/07/2019 87.54 88.11 86.9 87.47 6,778,746
02/06/2019 87.7 88.29 87.59 88.13 6,093,778
02/05/2019 87.83 88.44 87.11 88.14 10,024,980
02/04/2019 88.63 88.63 86.95 87.57 18,211,320
02/01/2019 88.51 90.37 88.01 89.67 12,691,670
01/31/2019 88.14 88.54 87.52 88.46 8,883,702
01/30/2019 87.39 88.23 87.14 88.06 7,254,291
01/29/2019 87.28 88.36 87.21 87.55 6,646,117
01/28/2019 87.14 87.7 86.9072 87.26 6,530,459
01/25/2019 86.95 88.22 86.42 87.62 9,473,082
01/24/2019 85.85 87.75 85.17 86.46 10,965,620
01/23/2019 85.79 86.94 85.79 86.5 9,036,006
01/22/2019 85.67 86.19 84.38 86 10,729,680
01/18/2019 86.99 86.99 85.86 86.27 13,183,210
01/17/2019 87.3 87.3 86.32 86.59 10,850,710
01/16/2019 87.97 88.8 87.25 87.3 6,692,621
01/15/2019 87.14 88.45 86.96 88.23 10,727,580
01/14/2019 87.28 87.56 86.8 87.01 9,639,845
01/11/2019 86.5 87.63 86.31 87.4 9,261,111
01/10/2019 86.8 87.49 86.36 86.95 18,431,300
01/09/2019 87.23 87.69 86.65 87.51 11,603,160
01/08/2019 87.9 88.15 86.48 87.58 14,865,820
01/07/2019 85.13 88.43 84.5 87.52 19,640,370
01/04/2019 82.15 85.85 81.9 84.9 37,758,370
01/03/2019 87.86 87.94 80.31 80.43 78,994,120
01/02/2019 63.19 67.03 63.19 66.64 7,963,889
12/31/2018 62.99 64.17 62.605 64.09 7,875,048
12/28/2018 63.45 63.48 62.1984 62.43 6,996,032
12/27/2018 61.52 62.86 60.4 62.81 6,527,536
12/26/2018 59.7 62.52 58.59 62.5 8,233,419
12/24/2018 60.53 61.4 59.14 59.21 4,895,679
12/21/2018 64.63 65.4 60.31 60.92 13,588,540
12/20/2018 65.6 66.7 64 64.52 6,661,293
12/19/2018 66.6 68.33 64.81 65.58 6,234,104
12/18/2018 68.49 68.49 65.7597 66.63 7,606,369
*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?

Smart Portfolio