U.S. Markets open in 7 hrs 27 mins
S&P Futures
3,787.50+25.25(+0.67%)Dow Futures
30,869.00+149.00(+0.49%)Nasdaq Futures
12,918.50+116.25(+0.91%)
Regeneron Pharmaceuticals, Inc. (REGN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.93+0.02 (+0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 19, 2021 | - | - | - | - | - | - |
| Jan 15, 2021 | 518.10 | 522.99 | 511.11 | 517.93 | 517.93 | 796,900 |
| Jan 14, 2021 | 513.10 | 524.88 | 511.33 | 517.91 | 517.91 | 848,600 |
| Jan 13, 2021 | 517.00 | 522.00 | 509.14 | 511.90 | 511.90 | 1,333,800 |
| Jan 12, 2021 | 504.41 | 518.50 | 502.00 | 505.75 | 505.75 | 1,264,100 |
| Jan 11, 2021 | 501.00 | 505.14 | 489.35 | 502.92 | 502.92 | 1,116,400 |
| Jan 08, 2021 | 487.93 | 500.70 | 487.93 | 498.73 | 498.73 | 1,018,800 |
| Jan 07, 2021 | 471.24 | 481.84 | 467.18 | 481.20 | 481.20 | 1,126,600 |
| Jan 06, 2021 | 477.15 | 483.00 | 467.00 | 470.09 | 470.09 | 1,434,700 |
| Jan 05, 2021 | 480.39 | 486.25 | 475.41 | 483.45 | 483.45 | 797,700 |
| Jan 04, 2021 | 486.85 | 491.78 | 473.58 | 482.86 | 482.86 | 911,100 |
| Dec 31, 2020 | 477.81 | 483.57 | 470.78 | 483.11 | 483.11 | 897,200 |
| Dec 30, 2020 | 487.39 | 488.83 | 477.68 | 478.30 | 478.30 | 633,200 |
| Dec 29, 2020 | 485.00 | 490.45 | 482.42 | 484.22 | 484.22 | 558,200 |
| Dec 28, 2020 | 488.72 | 492.69 | 482.21 | 482.96 | 482.96 | 713,400 |
| Dec 24, 2020 | 492.44 | 495.23 | 486.03 | 488.93 | 488.93 | 289,100 |
| Dec 23, 2020 | 491.20 | 493.63 | 488.52 | 492.19 | 492.19 | 545,700 |
| Dec 22, 2020 | 496.00 | 496.48 | 488.50 | 490.06 | 490.06 | 849,600 |
| Dec 21, 2020 | 494.00 | 497.29 | 485.06 | 496.74 | 496.74 | 1,009,300 |
| Dec 18, 2020 | 500.00 | 506.99 | 496.81 | 498.89 | 498.89 | 1,820,900 |
| Dec 17, 2020 | 486.90 | 496.75 | 486.50 | 496.21 | 496.21 | 856,300 |
| Dec 16, 2020 | 491.80 | 494.46 | 485.15 | 486.57 | 486.57 | 862,500 |
| Dec 15, 2020 | 500.69 | 500.99 | 486.82 | 491.79 | 491.79 | 1,086,700 |
| Dec 14, 2020 | 484.12 | 502.60 | 483.55 | 500.38 | 500.38 | 1,245,800 |
| Dec 11, 2020 | 478.22 | 483.54 | 471.58 | 479.77 | 479.77 | 1,013,500 |
| Dec 10, 2020 | 485.29 | 487.12 | 477.87 | 478.98 | 478.98 | 1,184,100 |
| Dec 09, 2020 | 500.00 | 500.00 | 484.00 | 488.64 | 488.64 | 934,300 |
| Dec 08, 2020 | 497.10 | 497.88 | 486.30 | 497.14 | 497.14 | 1,007,900 |
| Dec 07, 2020 | 497.49 | 499.70 | 492.79 | 495.41 | 495.41 | 881,900 |
| Dec 04, 2020 | 497.01 | 501.85 | 490.06 | 492.45 | 492.45 | 961,200 |
| Dec 03, 2020 | 505.20 | 509.54 | 497.12 | 498.84 | 498.84 | 966,000 |
| Dec 02, 2020 | 515.94 | 515.94 | 503.81 | 505.13 | 505.13 | 782,700 |
| Dec 01, 2020 | 516.00 | 525.28 | 513.69 | 514.07 | 514.07 | 937,400 |
| Nov 30, 2020 | 520.00 | 520.78 | 507.60 | 516.03 | 516.03 | 1,707,500 |
| Nov 27, 2020 | 513.42 | 518.92 | 509.20 | 514.05 | 514.05 | 498,200 |
| Nov 25, 2020 | 507.18 | 515.47 | 507.18 | 508.31 | 508.31 | 711,800 |
| Nov 24, 2020 | 521.61 | 528.44 | 505.80 | 506.10 | 506.10 | 1,270,300 |
| Nov 23, 2020 | 538.86 | 538.86 | 516.80 | 523.61 | 523.61 | 1,764,400 |
| Nov 20, 2020 | 513.96 | 521.27 | 509.34 | 518.74 | 518.74 | 1,045,300 |
| Nov 19, 2020 | 519.19 | 525.69 | 514.42 | 514.71 | 514.71 | 947,600 |
| Nov 18, 2020 | 543.00 | 543.00 | 518.19 | 519.04 | 519.04 | 1,240,800 |
| Nov 17, 2020 | 556.38 | 556.60 | 536.05 | 538.15 | 538.15 | 1,051,700 |
| Nov 16, 2020 | 557.45 | 566.79 | 556.00 | 559.29 | 559.29 | 542,100 |
| Nov 13, 2020 | 560.22 | 567.70 | 556.80 | 566.43 | 566.43 | 565,800 |
| Nov 12, 2020 | 568.92 | 571.00 | 554.84 | 556.78 | 556.78 | 548,500 |
| Nov 11, 2020 | 564.85 | 573.66 | 560.00 | 567.73 | 567.73 | 671,000 |
| Nov 10, 2020 | 560.00 | 565.99 | 546.93 | 559.22 | 559.22 | 839,200 |
| Nov 09, 2020 | 551.61 | 573.16 | 540.31 | 567.55 | 567.55 | 1,321,100 |
| Nov 06, 2020 | 589.04 | 589.04 | 572.72 | 578.03 | 578.03 | 748,400 |
| Nov 05, 2020 | 595.00 | 596.80 | 578.95 | 588.81 | 588.81 | 944,300 |
| Nov 04, 2020 | 578.09 | 593.96 | 575.95 | 587.14 | 587.14 | 1,195,600 |
| Nov 03, 2020 | 551.89 | 561.24 | 550.00 | 557.19 | 557.19 | 490,400 |
| Nov 02, 2020 | 545.06 | 557.41 | 539.17 | 548.58 | 548.58 | 835,900 |
| Oct 30, 2020 | 545.12 | 556.58 | 533.23 | 543.56 | 543.56 | 1,164,700 |
| Oct 29, 2020 | 576.00 | 576.00 | 555.54 | 555.79 | 555.79 | 905,000 |
| Oct 28, 2020 | 576.69 | 578.98 | 563.87 | 567.04 | 567.04 | 592,900 |
| Oct 27, 2020 | 584.98 | 590.97 | 579.04 | 582.52 | 582.52 | 526,200 |
| Oct 26, 2020 | 574.66 | 587.62 | 574.66 | 585.74 | 585.74 | 533,500 |
| Oct 23, 2020 | 580.29 | 582.72 | 575.12 | 579.81 | 579.81 | 565,900 |
| Oct 22, 2020 | 566.04 | 577.05 | 566.04 | 575.73 | 575.73 | 467,200 |
| Oct 21, 2020 | 577.53 | 581.68 | 567.02 | 572.40 | 572.40 | 493,800 |
| Oct 20, 2020 | 582.00 | 586.49 | 573.14 | 576.63 | 576.63 | 637,500 |
| Oct 19, 2020 | 600.00 | 601.09 | 579.00 | 583.14 | 583.14 | 778,400 |
| Oct 16, 2020 | 590.00 | 605.43 | 585.67 | 599.74 | 599.74 | 1,168,800 |
| Oct 15, 2020 | 598.02 | 605.12 | 580.74 | 585.18 | 585.18 | 1,048,300 |
| Oct 14, 2020 | 609.18 | 610.92 | 596.75 | 600.82 | 600.82 | 952,800 |
| Oct 13, 2020 | 601.60 | 616.31 | 600.18 | 607.98 | 607.98 | 1,243,900 |
| Oct 12, 2020 | 602.25 | 605.39 | 590.85 | 601.55 | 601.55 | 1,003,200 |
| Oct 09, 2020 | 601.00 | 604.44 | 593.51 | 602.07 | 602.07 | 1,190,100 |
| Oct 08, 2020 | 614.65 | 615.00 | 598.10 | 599.88 | 599.88 | 2,355,600 |
| Oct 07, 2020 | 588.49 | 593.88 | 581.65 | 591.69 | 591.69 | 957,200 |
| Oct 06, 2020 | 605.32 | 610.38 | 579.02 | 581.64 | 581.64 | 1,725,300 |
| Oct 05, 2020 | 598.90 | 619.97 | 591.15 | 605.08 | 605.08 | 4,843,300 |
| Oct 02, 2020 | 562.00 | 576.00 | 554.04 | 564.80 | 564.80 | 1,235,100 |
| Oct 01, 2020 | 562.50 | 568.38 | 552.27 | 568.14 | 568.14 | 1,092,600 |
| Sep 30, 2020 | 589.77 | 589.77 | 554.00 | 559.78 | 559.78 | 2,157,900 |
| Sep 29, 2020 | 573.20 | 576.00 | 567.92 | 573.61 | 573.61 | 454,100 |
| Sep 28, 2020 | 572.83 | 574.62 | 559.06 | 571.92 | 571.92 | 637,000 |
| Sep 25, 2020 | 555.40 | 575.92 | 551.00 | 574.06 | 574.06 | 643,600 |
| Sep 24, 2020 | 561.00 | 564.99 | 554.70 | 557.46 | 557.46 | 457,900 |
| Sep 23, 2020 | 572.37 | 578.16 | 562.49 | 565.19 | 565.19 | 535,600 |
| Sep 22, 2020 | 552.36 | 573.45 | 552.36 | 571.51 | 571.51 | 580,500 |
| Sep 21, 2020 | 551.14 | 556.46 | 542.16 | 555.70 | 555.70 | 682,500 |
| Sep 18, 2020 | 567.48 | 567.83 | 544.96 | 555.24 | 555.24 | 1,977,100 |
| Sep 17, 2020 | 557.19 | 569.37 | 557.19 | 565.00 | 565.00 | 686,500 |
| Sep 16, 2020 | 584.12 | 586.44 | 568.00 | 569.15 | 569.15 | 804,400 |
| Sep 15, 2020 | 569.17 | 582.86 | 567.59 | 579.90 | 579.90 | 612,400 |
| Sep 14, 2020 | 554.41 | 566.51 | 550.65 | 564.20 | 564.20 | 762,200 |
| Sep 11, 2020 | 551.79 | 561.33 | 540.00 | 544.75 | 544.75 | 814,100 |
| Sep 10, 2020 | 566.64 | 572.80 | 548.24 | 550.10 | 550.10 | 879,300 |
| Sep 09, 2020 | 565.00 | 575.08 | 564.96 | 571.15 | 571.15 | 620,400 |
| Sep 08, 2020 | 577.78 | 578.99 | 560.78 | 561.89 | 561.89 | 688,300 |
| Sep 04, 2020 | 575.00 | 584.00 | 564.50 | 580.36 | 580.36 | 715,400 |
| Sep 03, 2020 | 610.40 | 610.42 | 575.10 | 577.40 | 577.40 | 841,500 |
| Sep 02, 2020 | 591.30 | 610.99 | 591.30 | 610.15 | 610.15 | 878,000 |
| Sep 01, 2020 | 615.63 | 620.00 | 589.30 | 592.68 | 592.68 | 1,028,600 |
| Aug 31, 2020 | 602.33 | 621.61 | 601.35 | 619.93 | 619.93 | 908,100 |
| Aug 28, 2020 | 611.00 | 614.51 | 598.90 | 602.61 | 602.61 | 584,200 |
| Aug 27, 2020 | 614.67 | 619.52 | 610.23 | 614.97 | 614.97 | 534,900 |
| Aug 26, 2020 | 605.50 | 613.14 | 604.49 | 612.00 | 612.00 | 487,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
