Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regeneron Pharmaceuticals
(NQ:
REGN
)
967.98
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
482.77
491.58
480.51
481.30
796,700
-3.70(-0.76%)
Apr 29, 2021
489.69
490.00
482.28
485.00
574,375
-2.77(-0.57%)
Apr 28, 2021
494.91
495.44
487.50
487.77
654,180
-4.04(-0.82%)
Apr 27, 2021
502.60
502.60
491.26
491.81
474,554
-9.36(-1.87%)
Apr 26, 2021
489.84
502.00
485.00
501.17
830,239
+12.53(+2.56%)
Apr 23, 2021
488.63
491.49
484.03
488.64
820,000
-1.79(-0.36%)
Apr 22, 2021
505.40
505.40
489.28
490.43
998,911
-16.05(-3.17%)
Apr 21, 2021
507.49
510.32
503.22
506.48
621,335
+2.06(+0.41%)
Apr 20, 2021
499.55
506.73
497.40
504.42
858,830
+4.73(+0.95%)
Apr 19, 2021
503.01
505.97
498.47
499.69
707,794
-2.91(-0.58%)
Apr 16, 2021
496.65
506.87
495.86
502.60
1,169,600
+7.96(+1.61%)
Apr 15, 2021
487.44
499.28
485.81
494.64
950,574
+13.48(+2.80%)
Apr 14, 2021
478.00
486.73
477.92
481.16
595,603
+4.12(+0.86%)
Apr 13, 2021
476.53
483.40
474.60
477.04
755,054
+4.24(+0.90%)
Apr 12, 2021
481.78
481.78
469.80
472.80
835,567
-2.37(-0.50%)
Apr 09, 2021
476.22
480.26
471.50
475.17
679,500
-1.19(-0.25%)
Apr 08, 2021
485.77
488.99
474.84
476.36
1,245,146
-5.43(-1.13%)
Apr 07, 2021
479.00
486.95
477.62
481.79
722,417
+3.11(+0.65%)
Apr 06, 2021
485.50
485.82
476.72
478.68
900,900
-5.88(-1.21%)
Apr 05, 2021
477.09
485.28
474.22
484.56
949,071
+9.63(+2.03%)
Apr 01, 2021
472.00
478.15
469.37
474.93
763,000
+1.79(+0.38%)
Mar 31, 2021
472.64
475.70
470.67
473.14
767,577
+2.47(+0.52%)
Mar 30, 2021
479.84
480.84
469.36
470.67
610,439
-10.85(-2.25%)
Mar 29, 2021
472.34
488.90
471.91
481.52
771,233
+4.61(+0.97%)
Mar 26, 2021
461.13
477.32
458.44
476.91
1,645,400
+13.43(+2.90%)
Mar 25, 2021
457.55
465.84
451.60
463.48
1,413,506
+3.16(+0.69%)
Mar 24, 2021
471.51
472.08
458.25
460.32
1,053,482
-9.44(-2.01%)
Mar 23, 2021
486.16
488.72
466.71
469.76
1,085,919
-13.46(-2.79%)
Mar 22, 2021
471.89
484.61
471.23
483.22
911,710
+9.52(+2.01%)
Mar 19, 2021
478.31
482.59
472.48
473.70
1,078,300
-0.98(-0.21%)
Mar 18, 2021
485.08
491.88
474.31
474.68
921,298
-21.33(-4.30%)
Mar 17, 2021
495.00
497.70
483.15
496.01
1,100,941
+13.84(+2.87%)
Mar 16, 2021
485.00
490.22
479.61
482.17
698,185
-1.77(-0.37%)
Mar 15, 2021
473.01
484.70
472.26
483.94
728,781
+12.48(+2.65%)
Mar 12, 2021
467.00
471.82
463.65
471.46
552,700
+1.50(+0.32%)
Mar 11, 2021
469.00
474.89
466.73
469.96
744,915
+2.01(+0.43%)
Mar 10, 2021
474.89
474.98
465.21
467.95
724,732
-2.68(-0.57%)
Mar 09, 2021
469.80
478.13
469.32
470.63
868,437
+7.44(+1.61%)
Mar 08, 2021
456.49
473.50
456.49
463.19
1,014,258
+1.62(+0.35%)
Mar 05, 2021
451.58
463.83
449.30
461.57
1,223,500
+12.19(+2.71%)
Mar 04, 2021
445.37
451.85
441.00
449.38
1,092,701
+2.65(+0.59%)
Mar 03, 2021
456.14
458.65
446.38
446.73
897,331
-8.13(-1.79%)
Mar 02, 2021
463.13
466.00
454.35
454.86
759,155
-8.19(-1.77%)
Mar 01, 2021
454.49
463.85
453.83
463.05
856,544
+12.48(+2.77%)
Feb 26, 2021
455.84
457.17
445.57
450.57
1,193,600
-2.62(-0.58%)
Feb 25, 2021
460.31
465.00
448.33
453.19
1,125,287
-5.41(-1.18%)
Feb 24, 2021
466.11
469.47
457.17
458.60
1,103,036
-9.43(-2.01%)
Feb 23, 2021
457.02
468.96
448.00
468.03
1,704,467
+7.45(+1.62%)
Feb 22, 2021
467.27
468.27
459.90
460.58
1,343,044
-9.79(-2.08%)
Feb 19, 2021
478.25
483.68
470.27
470.37
1,129,900
-6.66(-1.40%)
Feb 18, 2021
479.90
481.76
475.83
477.03
1,124,849
-4.65(-0.97%)
Feb 17, 2021
478.41
484.38
476.56
481.68
1,010,735
+0.97(+0.20%)
Feb 16, 2021
488.33
492.00
478.44
480.71
1,362,712
-4.91(-1.01%)
Feb 12, 2021
494.25
494.48
482.85
485.62
1,295,600
-4.92(-1.00%)
Feb 11, 2021
491.23
496.60
486.04
490.54
1,057,138
-0.68(-0.14%)
Feb 10, 2021
493.43
497.86
488.12
491.22
958,800
+0.54(+0.11%)
Feb 09, 2021
496.53
497.99
487.55
490.68
1,053,125
-4.22(-0.85%)
Feb 08, 2021
503.14
506.63
492.46
494.90
1,317,588
-4.08(-0.82%)
Feb 05, 2021
513.84
514.97
495.22
498.98
1,662,800
+0.14(+0.03%)
Feb 04, 2021
494.07
498.96
490.02
498.84
1,388,187
+7.66(+1.56%)
Feb 03, 2021
505.09
507.28
490.84
491.18
1,075,015
-8.80(-1.76%)
Feb 02, 2021
511.01
513.28
498.02
499.98
883,050
-8.10(-1.59%)
Feb 01, 2021
512.82
512.82
503.10
508.08
789,813
+4.24(+0.84%)
Jan 29, 2021
509.04
514.41
496.10
503.84
1,389,700
-2.43(-0.48%)
Jan 28, 2021
521.27
529.51
505.11
506.27
1,049,796
-9.29(-1.80%)
Jan 27, 2021
540.58
541.97
512.94
515.56
1,432,782
-28.54(-5.25%)
Jan 26, 2021
558.91
558.91
542.14
544.10
900,934
-4.10(-0.75%)
Jan 25, 2021
554.32
555.00
538.77
548.20
828,433
+10.42(+1.94%)
Jan 22, 2021
534.10
546.72
534.10
537.78
620,500
+2.30(+0.43%)
Jan 21, 2021
540.58
543.28
527.91
535.48
940,105
-6.79(-1.25%)
Jan 20, 2021
536.78
543.99
529.31
542.27
861,867
+8.38(+1.57%)
Jan 19, 2021
523.03
536.62
522.06
533.89
995,376
+15.96(+3.08%)
Jan 15, 2021
518.10
522.99
511.11
517.93
796,800
+0.02(+0.00%)
Jan 14, 2021
513.10
524.88
511.33
517.91
847,438
+6.01(+1.17%)
Jan 13, 2021
517.00
522.00
509.14
511.90
1,333,388
+6.15(+1.22%)
Jan 12, 2021
504.41
518.50
502.00
505.75
1,255,792
+2.83(+0.56%)
Jan 11, 2021
501.00
505.14
489.35
502.92
1,115,321
+4.19(+0.84%)
Jan 08, 2021
487.94
500.70
487.94
498.73
1,018,800
+17.53(+3.64%)
Jan 07, 2021
471.24
481.84
467.18
481.20
1,123,566
+11.11(+2.36%)
Jan 06, 2021
477.15
483.00
467.00
470.09
1,434,233
-13.36(-2.76%)
Jan 05, 2021
480.39
486.25
475.41
483.45
797,198
+0.59(+0.12%)
Jan 04, 2021
486.85
491.78
473.58
482.86
910,663
-0.25(-0.05%)
Dec 31, 2020
483.11
483.11
483.11
633,207
+4.81(+1.01%)
Dec 30, 2020
487.39
488.83
477.68
478.30
633,207
-5.92(-1.22%)
Dec 29, 2020
485.00
490.45
482.42
484.22
557,823
+1.26(+0.26%)
Dec 28, 2020
488.72
492.69
482.21
482.96
712,864
-5.97(-1.22%)
Dec 24, 2020
492.44
495.23
486.03
488.93
289,100
-3.26(-0.66%)
Dec 23, 2020
491.20
493.63
488.52
492.19
545,685
+2.13(+0.43%)
Dec 22, 2020
496.00
496.48
488.50
490.06
849,598
-6.68(-1.34%)
Dec 21, 2020
494.00
497.29
485.06
496.74
1,009,324
-2.15(-0.43%)
Dec 18, 2020
500.00
506.99
496.81
498.89
1,820,900
+2.68(+0.54%)
Dec 17, 2020
486.90
496.75
486.50
496.21
853,442
+9.64(+1.98%)
Dec 16, 2020
491.80
494.46
485.15
486.57
862,503
-5.22(-1.06%)
Dec 15, 2020
500.69
500.99
486.82
491.79
1,086,323
-8.59(-1.72%)
Dec 14, 2020
484.12
502.60
483.55
500.38
1,244,919
+20.61(+4.30%)
Dec 11, 2020
478.22
483.54
471.58
479.77
1,013,700
+0.79(+0.16%)
Dec 10, 2020
485.29
487.12
477.87
478.98
1,183,381
-9.66(-1.98%)
Dec 09, 2020
500.00
500.00
484.00
488.64
933,390
-8.50(-1.71%)
Dec 08, 2020
497.10
497.88
486.30
497.14
1,007,416
+1.73(+0.35%)
Dec 07, 2020
497.49
499.70
492.79
495.41
880,439
+2.96(+0.60%)
Dec 04, 2020
497.01
501.85
490.06
492.45
961,200
-6.39(-1.28%)
Dec 03, 2020
505.20
509.54
497.12
498.84
964,010
-6.29(-1.25%)
Dec 02, 2020
515.94
515.94
503.81
505.13
782,330
-8.94(-1.74%)
Dec 01, 2020
516.00
525.28
513.69
514.07
937,364
-1.96(-0.38%)
Nov 30, 2020
520.00
520.78
507.60
516.03
1,707,526
+1.98(+0.39%)
Nov 27, 2020
513.42
518.92
509.20
514.05
498,100
+5.74(+1.13%)
Nov 25, 2020
507.18
515.47
507.18
508.31
712,000
+2.21(+0.44%)
Nov 24, 2020
521.61
528.44
505.80
506.10
1,270,322
-17.51(-3.34%)
Nov 23, 2020
538.86
538.86
516.80
523.61
1,764,412
+4.87(+0.94%)
Nov 20, 2020
513.96
521.27
509.34
518.74
1,045,400
+4.03(+0.78%)
Nov 19, 2020
519.19
525.69
514.42
514.71
946,296
-4.33(-0.83%)
Nov 18, 2020
543.00
543.00
518.19
519.04
1,240,435
-19.11(-3.55%)
Nov 17, 2020
556.38
556.60
536.05
538.15
1,050,798
-21.14(-3.78%)
Nov 16, 2020
557.45
566.79
556.00
559.29
542,077
-7.14(-1.26%)
Nov 13, 2020
560.22
567.70
556.80
566.43
566,000
+9.65(+1.73%)
Nov 12, 2020
568.92
570.99
554.84
556.78
548,498
-10.95(-1.93%)
Nov 11, 2020
564.85
573.66
560.00
567.73
670,987
+8.51(+1.52%)
Nov 10, 2020
560.00
565.99
546.93
559.22
839,194
-8.33(-1.47%)
Nov 09, 2020
551.61
573.16
540.31
567.55
1,321,132
-10.48(-1.81%)
Nov 06, 2020
589.04
589.04
572.72
578.03
748,700
-10.78(-1.83%)
Nov 05, 2020
595.00
596.80
578.95
588.81
943,810
+1.67(+0.28%)
Nov 04, 2020
578.09
593.96
575.95
587.14
1,194,213
+29.95(+5.38%)
Nov 03, 2020
551.89
561.24
550.00
557.19
490,358
+8.61(+1.57%)
Nov 02, 2020
545.06
557.41
539.17
548.58
835,321
+5.02(+0.92%)
Oct 30, 2020
545.12
556.58
533.23
543.56
1,165,500
-12.23(-2.20%)
Oct 29, 2020
576.00
576.00
555.54
555.79
904,403
-11.25(-1.98%)
Oct 28, 2020
576.69
578.97
563.87
567.04
591,766
-15.48(-2.66%)
Oct 27, 2020
584.98
590.97
579.04
582.52
525,985
-3.22(-0.55%)
Oct 26, 2020
574.66
587.62
574.66
585.74
533,385
+5.93(+1.02%)
Oct 23, 2020
580.29
582.72
575.12
579.81
565,900
+4.08(+0.71%)
Oct 22, 2020
566.04
577.05
566.04
575.73
467,558
+3.33(+0.58%)
Oct 21, 2020
577.53
581.68
567.02
572.40
493,910
-4.23(-0.73%)
Oct 20, 2020
582.00
586.49
573.14
576.63
637,644
-6.51(-1.12%)
Oct 19, 2020
600.00
601.09
579.00
583.14
777,727
-16.60(-2.77%)
Oct 16, 2020
590.00
605.43
585.67
599.74
1,169,000
+14.56(+2.49%)
Oct 15, 2020
598.02
605.12
580.74
585.18
1,048,696
-15.64(-2.60%)
Oct 14, 2020
609.18
610.92
596.75
600.82
952,512
-7.16(-1.18%)
Oct 13, 2020
601.60
616.31
600.18
607.98
1,243,505
+6.43(+1.07%)
Oct 12, 2020
602.25
605.39
590.85
601.55
1,002,935
-0.52(-0.09%)
Oct 09, 2020
601.00
604.44
593.50
602.07
1,190,100
+2.19(+0.37%)
Oct 08, 2020
614.65
615.00
598.10
599.88
2,343,231
+8.19(+1.38%)
Oct 07, 2020
588.49
593.88
581.65
591.69
912,311
+10.05(+1.73%)
Oct 06, 2020
605.32
610.38
579.02
581.64
1,724,389
-23.44(-3.87%)
Oct 05, 2020
598.90
619.97
591.15
605.08
4,839,023
+40.28(+7.13%)
Oct 02, 2020
562.00
576.00
554.04
564.80
1,235,100
-3.34(-0.59%)
Oct 01, 2020
562.50
568.38
552.27
568.14
1,092,710
+8.36(+1.49%)
Sep 30, 2020
589.77
589.77
554.00
559.78
2,158,960
-13.83(-2.41%)
Sep 29, 2020
573.20
576.00
567.92
573.61
490,278
+1.69(+0.30%)
Sep 28, 2020
572.83
574.61
559.06
571.92
636,988
-2.14(-0.37%)
Sep 25, 2020
555.40
575.91
551.00
574.06
643,600
+16.60(+2.98%)
Sep 24, 2020
561.00
564.99
554.70
557.46
457,911
-7.73(-1.37%)
Sep 23, 2020
572.37
578.16
562.49
565.19
535,656
-6.32(-1.11%)
Sep 22, 2020
552.36
573.45
552.36
571.51
580,521
+15.81(+2.85%)
Sep 21, 2020
551.14
556.46
542.16
555.70
682,550
+0.46(+0.08%)
Sep 18, 2020
567.48
567.84
544.96
555.24
1,977,100
-9.76(-1.73%)
Sep 17, 2020
557.19
569.37
557.19
565.00
686,466
-4.15(-0.73%)
Sep 16, 2020
584.12
586.44
568.00
569.15
804,407
-10.75(-1.85%)
Sep 15, 2020
569.17
582.86
567.59
579.90
612,564
+15.70(+2.78%)
Sep 14, 2020
554.41
566.51
550.65
564.20
762,188
+19.45(+3.57%)
Sep 11, 2020
551.79
561.33
540.00
544.75
814,100
-5.35(-0.97%)
Sep 10, 2020
566.64
572.80
548.24
550.10
879,112
-21.05(-3.69%)
Sep 09, 2020
565.00
575.08
564.96
571.15
620,474
+9.26(+1.65%)
Sep 08, 2020
577.78
578.99
560.78
561.89
688,633
-18.47(-3.18%)
Sep 04, 2020
575.00
584.00
564.50
580.36
715,400
+2.96(+0.51%)
Sep 03, 2020
610.40
610.42
575.10
577.40
840,580
-32.75(-5.37%)
Sep 02, 2020
591.30
610.99
591.30
610.15
878,061
+17.47(+2.95%)
Sep 01, 2020
615.63
620.00
589.30
592.68
1,028,393
-27.25(-4.40%)
Aug 31, 2020
602.33
621.61
601.35
619.93
908,179
+17.32(+2.87%)
Aug 28, 2020
611.00
614.50
598.90
602.61
584,500
-12.36(-2.01%)
Aug 27, 2020
614.67
619.52
610.23
614.97
534,915
+2.97(+0.49%)
Aug 26, 2020
605.50
613.14
604.49
612.00
487,948
+1.50(+0.25%)
Aug 25, 2020
596.51
615.00
594.74
610.50
734,434
+15.73(+2.64%)
Aug 24, 2020
612.38
613.10
590.71
594.77
992,160
-10.72(-1.77%)
Aug 21, 2020
617.18
618.07
603.22
605.49
662,200
-11.40(-1.85%)
Aug 20, 2020
610.01
619.75
608.44
616.89
656,614
-12.74(-2.02%)
Aug 19, 2020
628.98
640.65
625.00
629.63
720,695
+11.04(+1.78%)
Aug 18, 2020
623.01
623.01
613.27
618.59
387,874
-2.14(-0.34%)
Aug 17, 2020
614.74
627.99
614.21
620.73
403,957
+8.16(+1.33%)
Aug 14, 2020
610.09
617.31
610.09
612.57
302,900
+1.68(+0.28%)
Aug 13, 2020
611.49
616.23
607.27
610.89
378,117
-1.46(-0.24%)
Aug 12, 2020
599.90
617.00
599.90
612.35
562,606
+13.49(+2.25%)
Aug 11, 2020
601.11
608.23
592.45
598.86
587,288
-9.38(-1.54%)
Aug 10, 2020
623.00
624.35
596.58
608.24
624,384
-11.97(-1.93%)
Aug 07, 2020
621.00
627.46
614.55
620.21
432,700
-1.00(-0.16%)
Aug 06, 2020
628.88
630.00
613.60
621.21
663,703
-3.31(-0.53%)
Aug 05, 2020
654.95
660.00
623.90
624.52
1,133,613
-30.73(-4.69%)
Aug 04, 2020
654.46
655.25
636.10
655.25
747,154
+10.07(+1.56%)
Aug 03, 2020
634.84
647.40
632.72
645.18
487,692
+13.11(+2.07%)
Jul 31, 2020
634.68
636.14
620.06
632.07
663,300
+0.60(+0.10%)
Jul 30, 2020
625.72
641.38
625.72
631.47
615,984
-0.69(-0.11%)
Jul 29, 2020
634.05
634.47
625.88
632.16
369,886
+1.16(+0.18%)
Jul 28, 2020
636.20
638.35
629.07
631.00
451,992
-6.40(-1.00%)
Jul 27, 2020
620.00
638.42
613.29
637.40
850,773
+28.46(+4.67%)
Jul 24, 2020
623.70
623.70
596.01
608.94
1,206,300
-21.37(-3.39%)
Jul 23, 2020
637.92
644.32
628.34
630.31
571,160
-7.22(-1.13%)
Jul 22, 2020
642.59
644.06
634.36
637.53
497,224
-1.33(-0.21%)
Jul 21, 2020
658.00
658.00
635.64
638.86
753,575
-19.35(-2.94%)
Jul 20, 2020
646.64
664.64
646.50
658.21
671,292
+14.15(+2.20%)
Jul 17, 2020
635.00
650.00
632.21
644.06
713,800
+11.85(+1.87%)
Jul 16, 2020
628.75
634.26
621.99
632.21
410,280
-0.53(-0.08%)
Jul 15, 2020
641.99
644.74
626.50
632.74
568,818
-8.49(-1.32%)
Jul 14, 2020
615.58
644.34
612.20
641.23
864,329
+25.35(+4.12%)
Jul 13, 2020
623.67
633.84
614.11
615.88
733,234
-4.98(-0.80%)
Jul 10, 2020
638.40
639.99
617.95
620.86
929,300
-19.77(-3.09%)
Jul 09, 2020
648.00
655.93
629.00
640.63
1,009,660
-4.12(-0.64%)
Jul 08, 2020
650.41
650.49
632.42
644.75
659,483
+3.87(+0.60%)
Jul 07, 2020
636.03
653.53
628.23
640.88
1,423,253
+13.63(+2.17%)
Jul 06, 2020
635.00
639.00
623.50
627.25
1,041,079
+4.80(+0.77%)
Jul 02, 2020
612.10
630.76
608.76
622.45
802,400
+13.28(+2.18%)
Jul 01, 2020
625.00
625.00
601.02
609.17
984,615
-14.48(-2.32%)
Jun 30, 2020
621.93
626.06
611.16
623.65
754,964
+12.78(+2.09%)
Jun 29, 2020
609.37
617.27
605.77
610.87
663,197
-0.49(-0.08%)
Jun 26, 2020
611.02
616.35
601.56
611.36
1,817,800
-8.60(-1.39%)
Jun 25, 2020
604.67
620.29
602.51
619.96
813,372
+14.92(+2.47%)
Jun 24, 2020
630.00
644.70
599.00
605.04
1,459,665
-23.72(-3.77%)
Jun 23, 2020
631.33
637.54
623.01
628.76
832,808
+0.28(+0.04%)
Jun 22, 2020
634.09
634.19
618.19
628.48
1,238,441
-15.44(-2.40%)
Jun 19, 2020
602.31
646.33
598.71
643.92
2,668,500
+46.57(+7.80%)
Jun 18, 2020
601.34
604.03
590.30
597.35
644,997
-5.75(-0.95%)
Jun 17, 2020
596.33
606.50
594.86
603.10
678,033
+10.20(+1.72%)
Jun 16, 2020
590.00
597.15
575.89
592.90
741,539
+2.33(+0.39%)
Jun 15, 2020
584.54
593.49
582.32
590.57
676,279
+2.18(+0.37%)
Jun 12, 2020
616.01
619.68
583.14
588.39
1,230,100
-7.77(-1.30%)
Jun 11, 2020
621.00
625.79
592.32
596.16
1,514,585
-10.43(-1.72%)
Jun 10, 2020
613.03
617.37
603.00
606.59
925,476
-2.00(-0.33%)
Jun 09, 2020
603.49
611.56
601.89
608.59
850,134
+4.55(+0.75%)
Jun 08, 2020
587.88
605.26
579.60
604.04
964,878
+7.04(+1.18%)
Jun 05, 2020
585.00
600.14
578.43
597.00
1,324,500
-1.54(-0.26%)
Jun 04, 2020
596.99
610.99
592.79
598.54
851,808
-5.74(-0.95%)
Jun 03, 2020
615.37
616.68
589.60
604.28
1,540,818
-13.38(-2.17%)
Jun 02, 2020
602.20
618.71
591.67
617.66
1,511,398
+18.19(+3.03%)
Jun 01, 2020
605.00
610.00
597.62
599.47
1,579,519
-13.34(-2.18%)
May 29, 2020
580.70
615.36
571.52
612.81
6,675,900
+34.60(+5.98%)
May 28, 2020
547.50
583.03
546.13
578.21
7,869,719
+34.20(+6.29%)
May 27, 2020
538.70
555.53
522.02
544.01
5,902,176
-1.49(-0.27%)
May 26, 2020
548.54
556.13
534.25
545.50
3,732,548
-24.41(-4.28%)
May 22, 2020
558.12
574.19
558.12
569.91
653,500
+7.91(+1.41%)
May 21, 2020
577.51
578.34
556.68
562.00
812,576
-14.89(-2.58%)
May 20, 2020
562.07
580.55
561.39
576.89
840,791
+19.29(+3.46%)
May 19, 2020
561.00
569.50
557.60
557.60
738,134
-2.68(-0.48%)
May 18, 2020
582.00
583.54
558.89
560.28
962,976
-16.44(-2.85%)
May 15, 2020
566.78
577.00
563.08
576.72
865,700
+5.86(+1.03%)
May 14, 2020
577.18
580.77
565.60
570.86
702,427
-6.26(-1.08%)
May 13, 2020
560.65
581.78
558.51
577.12
1,058,992
+19.58(+3.51%)
May 12, 2020
576.98
578.00
556.45
557.54
918,699
-16.57(-2.89%)
May 11, 2020
565.23
578.77
564.10
574.11
1,041,057
+10.71(+1.90%)
May 08, 2020
562.00
567.83
553.52
563.40
698,900
+3.57(+0.64%)
May 07, 2020
564.39
570.21
555.96
559.83
1,132,214
+6.33(+1.14%)
May 06, 2020
559.20
569.99
541.56
553.50
1,906,330
-20.87(-3.63%)
May 05, 2020
563.06
581.00
561.27
574.37
1,551,011
+32.55(+6.01%)
May 04, 2020
528.18
544.20
527.62
541.82
885,069
+16.32(+3.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.