Regeneron Pharmaceuticals, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	630.59	640.13	625.21	637.18	631.21	699
2021-12-01	647.30	647.30	632.00	636.13	630.17	343
2021-11-30	640.70	653.60	640.28	642.95	636.93	415
2021-11-29	644.99	660.00	643.43	659.68	653.50	211
2021-11-26	658.57	660.84	642.71	644.10	638.07	696
2021-11-24	651.38	653.50	648.90	649.48	643.40	40
2021-11-23	641.90	650.12	635.07	643.00	636.98	352
2021-11-22	645.82	659.24	643.11	651.38	645.28	176
2021-11-19	651.89	654.13	647.42	653.50	647.38	124
2021-11-18	643.12	652.70	640.05	650.87	644.77	60
2021-11-17	642.75	646.00	640.77	644.08	638.05	7,372
2021-11-16	647.85	658.36	642.34	645.90	639.85	137
2021-11-15	636.27	647.39	635.00	646.69	640.63	230
2021-11-12	629.54	632.44	623.43	628.15	622.27	333
2021-11-11	619.20	626.50	619.10	626.50	620.63	85
2021-11-10	616.18	632.41	614.34	629.07	623.17	205
2021-11-09	623.08	624.90	614.73	618.09	612.30	32
2021-11-08	620.00	621.50	611.45	621.50	615.67	265
2021-11-05	599.06	618.86	595.28	610.50	604.78	4,192
2021-11-04	657.10	658.87	632.31	644.29	638.25	285
2021-11-03	638.77	650.17	633.07	649.63	643.54	2,204
2021-11-02	638.20	649.27	636.00	643.82	637.79	96
2021-11-01	640.32	647.00	636.51	636.80	630.83	629
2021-10-29	620.26	635.00	617.85	633.53	627.60	571
2021-10-28	589.44	615.79	589.44	615.79	610.02	318
2021-10-27	592.15	594.00	588.93	588.93	583.41	305
2021-10-26	583.26	590.44	576.44	589.60	584.08	294
2021-10-25	572.02	575.87	570.79	575.59	570.20	83
2021-10-22	569.93	573.77	566.73	570.84	565.49	138

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.