FinancialContent is the trusted provider of stock market information to the media industry.
Celgene Corp (NQ: CELG)
78.80 USD  -0.34 (-0.43%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 22, 2018 79.30 79.88 78.72 78.80 5,630,405 -0.34(-0.43%)
Jun 21, 2018 79.29 79.72 78.95 79.14 4,410,996 -0.63(-0.79%)
Jun 20, 2018 80.00 80.15 78.57 79.77 6,913,459 +0.33(+0.42%)
Jun 19, 2018 77.42 79.58 77.14 79.44 8,047,600 +1.71(+2.20%)
Jun 18, 2018 77.46 78.07 76.92 77.73 6,971,304 -0.35(-0.45%)
Jun 15, 2018 78.39 77.51 78.08 14,878,283 -0.31(-0.40%)
Jun 14, 2018 77.57 78.81 77.09 78.39 5,884,270 +1.01(+1.31%)
Jun 13, 2018 77.63 78.57 77.30 77.38 7,804,318 -0.09(-0.12%)
Jun 12, 2018 78.49 78.67 77.29 77.47 7,548,785 -0.86(-1.10%)
Jun 11, 2018 78.87 79.00 78.20 78.33 4,683,396 -0.73(-0.92%)
Jun 08, 2018 78.47 79.24 78.15 79.06 3,991,279 +0.27(+0.34%)
Jun 07, 2018 78.75 78.95 78.04 78.79 4,321,937 +0.00(+0.00%)
Jun 06, 2018 79.01 78.79 5,086,136 +0.82(+1.05%)
Jun 05, 2018 78.66 78.91 77.38 77.97 5,140,636 -0.68(-0.86%)
Jun 04, 2018 79.02 79.67 78.16 78.65 5,562,370 -0.39(-0.49%)
Jun 01, 2018 78.89 79.60 78.57 79.04 8,198,307 +0.36(+0.46%)
May 31, 2018 78.10 78.98 77.67 78.68 8,444,709 +0.71(+0.91%)
May 30, 2018 78.03 78.73 77.37 77.97 6,945,737 +0.14(+0.18%)
May 29, 2018 78.05 79.35 77.30 77.83 5,687,231 -0.80(-1.02%)
May 25, 2018 78.63 78.63 78.63 0 -0.91(-1.14%)
May 24, 2018 78.78 79.89 78.51 79.54 8,540,853 +1.88(+2.42%)
May 23, 2018 77.00 77.72 76.53 77.66 7,341,348 +1.05(+1.37%)
May 22, 2018 75.90 76.89 75.42 76.61 8,370,568 +1.92(+2.57%)
May 21, 2018 78.71 78.85 74.13 74.69 19,906,276 -3.68(-4.70%)
May 18, 2018 79.98 80.20 78.35 78.37 7,749,278 -1.61(-2.01%)
May 17, 2018 81.08 81.22 79.15 79.98 10,246,486 -1.38(-1.70%)
May 16, 2018 82.12 83.39 81.18 81.36 6,517,439 -0.62(-0.76%)
May 15, 2018 84.80 84.99 81.54 81.98 8,899,566 -3.33(-3.90%)
May 14, 2018 84.59 86.30 84.55 85.31 6,735,968 +0.77(+0.91%)
May 11, 2018 82.35 85.18 82.34 84.54 7,574,842 +2.16(+2.62%)
May 10, 2018 82.76 82.96 81.62 82.38 5,788,455 -0.42(-0.51%)
May 09, 2018 82.87 83.14 81.05 82.80 8,088,118 -0.33(-0.40%)
May 08, 2018 84.35 84.47 82.60 83.13 6,687,556 -1.44(-1.70%)
May 07, 2018 86.49 86.55 84.21 84.57 7,929,893 -2.32(-2.67%)
May 04, 2018 86.60 88.88 85.57 86.89 8,553,581 +1.49(+1.74%)
May 03, 2018 86.38 86.59 84.30 85.40 6,546,683 -1.50(-1.73%)
May 02, 2018 87.78 88.02 86.68 86.90 4,517,561 -1.03(-1.17%)
May 01, 2018 87.08 88.13 86.43 87.93 4,217,397 +0.83(+0.95%)
Apr 30, 2018 91.35 91.75 85.15 87.10 13,899,346 -4.08(-4.47%)
Apr 27, 2018 92.00 92.57 90.10 91.18 4,765,061 -0.90(-0.98%)
Apr 26, 2018 89.75 92.96 89.65 92.08 6,051,133 +2.88(+3.23%)
Apr 25, 2018 89.09 89.62 88.07 89.20 4,136,862 +0.06(+0.07%)
Apr 24, 2018 90.03 91.05 88.86 89.14 3,897,095 -0.35(-0.39%)
Apr 23, 2018 89.24 90.03 88.71 89.49 3,474,373 +0.54(+0.60%)
Apr 20, 2018 89.42 90.13 88.25 88.95 6,231,642 -0.67(-0.75%)
Apr 19, 2018 90.85 91.80 89.27 89.62 3,938,780 -1.39(-1.53%)
Apr 18, 2018 91.16 91.97 90.92 91.01 3,682,740 -0.09(-0.10%)
Apr 17, 2018 91.11 91.82 90.07 91.10 4,381,401 +0.56(+0.62%)
Apr 16, 2018 90.15 91.36 89.62 90.54 3,858,409 +1.14(+1.28%)
Apr 13, 2018 90.39 90.99 89.06 89.40 4,858,260 -0.34(-0.38%)
Apr 12, 2018 89.30 90.85 89.25 89.74 5,362,033 +1.03(+1.16%)
Apr 11, 2018 88.77 90.24 88.05 88.71 5,483,445 -0.73(-0.82%)
Apr 10, 2018 87.80 89.62 87.26 89.44 5,553,920 +2.50(+2.88%)
Apr 09, 2018 87.41 88.99 86.87 86.94 6,127,161 -0.01(-0.01%)
Apr 06, 2018 88.30 89.63 86.29 86.95 6,683,406 -1.89(-2.13%)
Apr 05, 2018 91.00 91.14 88.51 88.84 7,953,348 -1.63(-1.80%)
Apr 04, 2018 85.85 90.99 85.82 90.47 9,148,075 +3.64(+4.19%)
Apr 03, 2018 87.12 87.25 84.25 86.83 8,357,497 -0.24(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More