Regeneron Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	343.00	352.59	335.63	339.08	335.91	924,000
2018-03-16	336.55	345.85	333.95	343.30	340.09	1,348,900
2018-03-15	341.56	341.97	334.29	334.93	331.80	569,600
2018-03-14	339.71	342.62	338.16	341.42	338.23	577,800
2018-03-13	344.43	346.64	335.42	337.75	334.59	851,500
2018-03-12	346.00	346.73	337.42	344.55	341.33	1,234,400
2018-03-09	343.58	344.79	339.48	341.70	338.51	759,700
2018-03-08	334.58	341.17	332.84	340.78	337.59	836,100
2018-03-07	330.33	335.04	328.28	334.41	331.28	599,300
2018-03-06	335.00	337.00	328.20	333.48	330.36	716,700
2018-03-05	327.97	334.15	327.97	333.91	330.79	746,200
2018-03-02	321.94	333.13	321.50	330.47	327.38	909,500
2018-03-01	320.35	327.38	320.23	321.78	318.77	923,300
2018-02-28	321.13	324.21	318.96	320.44	317.44	840,300
2018-02-27	324.96	327.87	318.50	320.97	317.97	935,100
2018-02-26	324.35	326.16	320.60	324.89	321.85	552,300
2018-02-23	318.06	323.90	315.15	323.86	320.83	688,700
2018-02-22	317.43	321.66	315.30	315.82	312.87	841,600
2018-02-21	320.55	324.66	316.17	317.51	314.54	946,800
2018-02-20	331.00	332.41	322.10	323.04	320.02	844,000
2018-02-16	334.00	341.08	328.95	332.15	329.04	1,175,400
2018-02-15	331.91	336.04	327.51	333.18	330.07	834,400
2018-02-14	321.34	330.84	313.53	330.69	327.60	1,981,400
2018-02-13	340.84	340.84	322.69	324.57	321.54	1,557,300
2018-02-12	339.68	350.99	334.87	342.67	339.47	1,398,200
2018-02-09	327.21	339.60	314.99	336.38	333.24	2,088,300
2018-02-08	342.03	352.50	322.02	322.62	319.60	1,634,600
2018-02-07	338.80	343.38	331.09	334.61	331.48	1,022,600
2018-02-06	328.44	339.10	319.50	338.80	335.63	2,005,600
2018-02-05	346.33	350.80	331.67	331.98	328.88	1,297,000
2018-02-02	345.17	353.97	340.65	347.86	344.61	1,546,600
2018-02-01	366.69	370.99	345.01	345.79	342.56	2,403,100
2018-01-31	379.16	379.17	366.18	366.65	363.22	848,700
2018-01-30	382.80	384.22	375.00	379.77	376.22	603,700
2018-01-29	373.50	385.71	371.51	382.88	379.30	1,095,200
2018-01-26	392.90	393.15	371.97	374.36	370.86	1,429,600
2018-01-25	386.40	396.22	382.04	391.84	388.18	869,800
2018-01-24	383.10	387.71	380.00	383.32	379.74	712,900
2018-01-23	374.47	383.95	373.27	381.71	378.14	842,200
2018-01-22	374.44	376.01	370.62	375.86	372.35	760,100
2018-01-19	372.17	376.47	370.96	371.53	368.06	665,000
2018-01-18	374.21	374.71	369.03	371.28	367.81	596,400
2018-01-17	373.86	378.70	370.28	374.07	370.57	738,900
2018-01-16	368.92	374.81	367.35	370.21	366.75	1,003,400
2018-01-12	369.45	370.01	366.73	366.96	363.53	830,700
2018-01-11	367.00	370.09	363.00	368.26	364.82	627,700
2018-01-10	368.65	371.42	365.60	366.46	363.03	805,800
2018-01-09	372.61	378.58	368.12	368.65	365.20	1,207,600
2018-01-08	384.40	387.33	371.26	372.52	369.04	1,117,800
2018-01-05	385.85	388.79	381.95	385.10	381.50	461,100
2018-01-04	394.50	394.95	382.40	382.95	379.37	650,100
2018-01-03	383.14	396.78	381.14	393.78	390.10	721,300
2018-01-02	379.48	384.81	377.11	382.60	379.02	621,800
2017-12-29	381.87	382.65	375.00	375.96	372.45	624,100
2017-12-28	385.27	387.12	378.90	382.82	379.24	354,900
2017-12-27	387.95	389.31	382.87	384.09	380.50	409,400
2017-12-26	381.18	388.00	379.29	387.43	383.81	454,500
2017-12-22	383.50	385.27	377.08	381.00	377.44	412,800
2017-12-21	381.85	390.55	381.18	384.14	380.55	508,800
2017-12-20	385.35	387.84	381.18	382.89	379.31	516,500

← NewerPage 37 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.9400 USD
2026-05-20	0.9400 USD
2026-02-20	0.9400 USD
2025-11-20	0.8800 USD
2025-08-18	0.8800 USD
2025-05-20	0.8800 USD
2025-02-20	0.8800 USD

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