CELG Historical Prices | Celgene Corporation Stock

Dow

0.06% Nasdaq

0.01%

Celgene Corporation (CELG)

-NasdaqGS

122.58 1.06(0.86%) 4:00PM EDT|After Hours : 122.58 0.00 (0.00%) 4:20PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	121.50	124.97	120.55	123.64	2,368,300	123.64
May 22, 2013	124.11	128.35	122.56	123.44	4,199,900	123.44
May 21, 2013	123.24	124.37	122.41	123.50	2,401,900	123.50
May 20, 2013	124.60	125.17	122.55	123.12	2,243,400	123.12
May 17, 2013	124.56	125.05	120.35	124.91	4,122,300	124.91
May 16, 2013	128.29	128.83	122.61	123.48	4,953,700	123.48
May 15, 2013	129.44	131.41	128.35	129.63	2,432,400	129.63
May 14, 2013	129.66	131.82	129.33	130.17	3,787,600	130.17
May 13, 2013	126.84	131.13	125.55	129.66	3,424,000	129.66
May 10, 2013	123.43	127.47	123.24	127.46	3,357,100	127.46
May 9, 2013	122.27	123.81	121.60	122.71	2,406,400	122.71
May 8, 2013	121.76	124.10	121.53	122.74	2,861,800	122.74
May 7, 2013	121.92	123.30	121.35	121.67	3,328,100	121.67
May 6, 2013	121.06	123.11	121.03	121.22	2,636,700	121.22
May 3, 2013	120.22	121.90	119.81	121.64	2,883,300	121.64
May 2, 2013	116.23	119.57	114.05	119.26	3,345,100	119.26
May 1, 2013	117.92	118.76	116.28	116.66	3,067,800	116.66
Apr 30, 2013	119.46	119.46	116.85	118.07	3,867,200	118.07
Apr 29, 2013	120.28	120.92	118.32	118.47	3,521,700	118.47
Apr 26, 2013	118.07	121.01	117.96	120.34	3,249,400	120.34
Apr 25, 2013	120.50	121.05	116.25	117.95	5,156,400	117.95
Apr 24, 2013	124.49	124.69	116.80	118.28	6,804,300	118.28
Apr 23, 2013	127.81	128.52	125.38	126.00	3,238,400	126.00
Apr 22, 2013	124.16	127.57	123.55	126.84	3,762,400	126.84
Apr 19, 2013	118.55	122.88	118.50	122.36	3,363,900	122.36
Apr 18, 2013	121.04	121.34	118.09	119.08	2,192,800	119.08
Apr 17, 2013	121.44	122.57	119.88	121.34	3,012,400	121.34
Apr 16, 2013	122.00	123.00	120.40	122.50	2,472,500	122.50
Apr 15, 2013	122.50	123.01	120.23	120.37	3,357,100	120.37
Apr 12, 2013	122.98	124.10	122.32	123.00	2,787,700	123.00
Apr 11, 2013	121.75	123.80	121.61	122.99	3,324,800	122.99
Apr 10, 2013	116.63	120.84	116.61	120.81	2,587,400	120.81
Apr 9, 2013	116.89	117.31	115.73	116.61	1,634,600	116.61
Apr 8, 2013	116.67	116.79	115.26	116.72	2,218,800	116.72
Apr 5, 2013	116.10	117.80	115.01	116.43	3,557,800	116.43
Apr 4, 2013	116.13	116.97	114.76	115.95	1,877,900	115.95
Apr 3, 2013	117.87	118.30	114.52	115.55	3,447,700	115.55
Apr 2, 2013	118.31	118.78	117.34	117.79	2,908,800	117.79
Apr 1, 2013	116.51	117.94	116.29	117.04	2,536,000	117.04
Mar 28, 2013	113.45	116.95	113.14	115.91	3,362,300	115.91
Mar 27, 2013	111.52	113.46	111.25	113.24	2,147,800	113.24
Mar 26, 2013	112.50	113.39	112.06	112.47	2,364,600	112.47
Mar 25, 2013	112.89	113.71	111.07	111.79	2,606,600	111.79
Mar 22, 2013	112.50	113.17	111.81	113.13	1,648,900	113.13
Mar 21, 2013	111.90	112.87	111.29	112.03	1,894,300	112.03
Mar 20, 2013	112.22	112.71	111.47	112.32	2,379,600	112.32
Mar 19, 2013	112.38	112.55	110.29	111.04	2,737,100	111.04
Mar 18, 2013	111.25	113.49	108.01	111.90	3,227,000	111.90
Mar 15, 2013	114.24	114.29	112.29	112.40	4,969,400	112.40
Mar 14, 2013	113.32	115.44	113.32	114.28	3,012,700	114.28
Mar 13, 2013	113.50	114.00	112.62	113.07	3,288,600	113.07
Mar 12, 2013	112.00	113.88	111.47	113.72	3,640,600	113.72
Mar 11, 2013	111.48	112.09	110.67	111.92	3,362,500	111.92
Mar 8, 2013	110.73	111.80	109.95	111.36	2,736,900	111.36
Mar 7, 2013	110.37	110.37	108.98	110.18	2,610,100	110.18
Mar 6, 2013	108.59	110.80	108.59	110.03	4,750,800	110.03
Mar 5, 2013	105.25	108.51	105.18	108.37	4,042,700	108.37
Mar 4, 2013	103.17	105.66	102.50	105.56	4,865,700	105.56
Mar 1, 2013	103.25	105.82	102.53	105.62	3,990,100	105.62
Feb 28, 2013	101.05	105.14	100.85	103.27	6,018,900	103.27
Feb 27, 2013	99.08	101.64	98.62	101.04	2,461,800	101.04
Feb 26, 2013	98.77	100.50	98.75	99.45	2,371,600	99.45
Feb 25, 2013	101.84	102.00	98.90	99.00	3,241,800	99.00
Feb 22, 2013	99.59	102.28	99.45	101.65	3,418,100	101.65
Feb 21, 2013	100.29	100.29	97.85	99.43	3,713,800	99.43
Feb 20, 2013	101.99	103.69	100.39	100.40	6,129,900	100.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CELG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Celgene Corporation (CELG)