Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allergan Plc (NY: AGN )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 184.00 184.00 183.16 183.53 614,879 -0.44(-0.24%)
Nov 27, 2019 183.43 184.36 183.33 183.97 1,114,279 +0.46(+0.25%)
Nov 26, 2019 183.86 184.41 182.88 183.51 2,508,317 -0.09(-0.05%)
Nov 25, 2019 182.90 183.95 182.62 183.59 1,583,083 +1.20(+0.66%)
Nov 22, 2019 183.13 183.59 182.00 182.39 1,754,249 -0.75(-0.41%)
Nov 21, 2019 183.19 183.42 182.00 183.14 1,839,402 -0.42(-0.23%)
Nov 20, 2019 183.79 183.79 182.37 183.55 2,483,000 -0.26(-0.14%)
Nov 19, 2019 183.14 184.66 183.08 183.81 2,237,415 +0.71(+0.39%)
Nov 18, 2019 182.05 183.51 181.83 183.10 2,913,004 +0.88(+0.48%)
Nov 15, 2019 181.34 182.37 181.00 182.21 3,236,731 +1.13(+0.63%)
Nov 14, 2019 179.74 181.11 179.38 181.08 2,472,934 +0.86(+0.48%)
Nov 13, 2019 180.41 181.27 179.76 180.22 2,962,317 -0.36(-0.20%)
Nov 12, 2019 179.63 182.39 179.32 180.57 2,433,044 +1.11(+0.62%)
Nov 11, 2019 178.36 179.50 177.93 179.46 1,776,466 +0.30(+0.17%)
Nov 08, 2019 176.67 179.34 176.45 179.17 2,373,562 +2.57(+1.45%)
Nov 07, 2019 176.70 177.26 175.88 176.60 2,319,225 +0.13(+0.07%)
Nov 06, 2019 176.53 176.88 174.95 176.47 3,612,922 +0.14(+0.08%)
Nov 05, 2019 177.41 177.78 175.56 176.33 2,988,953 -0.39(-0.22%)
Nov 04, 2019 176.72 177.65 176.72 176.72 3,532,483 +0.50(+0.29%)
Nov 01, 2019 174.94 177.43 173.86 176.21 3,205,963 +2.15(+1.24%)
Oct 31, 2019 173.61 174.28 173.41 174.06 1,184,715 +0.32(+0.18%)
Oct 30, 2019 172.87 173.95 172.40 173.74 1,220,640 +1.14(+0.66%)
Oct 29, 2019 172.36 172.87 171.50 172.60 1,117,365 +0.41(+0.24%)
Oct 28, 2019 171.95 172.81 171.80 172.19 2,845,395 +0.38(+0.22%)
Oct 25, 2019 171.87 172.20 171.03 171.81 1,718,325 -0.09(-0.05%)
Oct 24, 2019 173.04 173.35 170.95 171.90 3,295,424 -1.06(-0.61%)
Oct 23, 2019 172.87 173.33 172.56 172.96 1,958,903 +0.08(+0.05%)
Oct 22, 2019 173.03 173.90 172.72 172.88 1,711,021 +0.22(+0.13%)
Oct 21, 2019 172.23 173.38 171.54 172.66 2,117,368 +1.09(+0.63%)
Oct 18, 2019 170.64 172.59 170.64 171.58 3,487,342 +1.09(+0.64%)
Oct 17, 2019 169.24 171.52 169.10 170.49 3,044,607 +1.56(+0.92%)
Oct 16, 2019 168.31 169.23 168.08 168.93 1,832,885 +0.75(+0.45%)
Oct 15, 2019 166.98 168.66 166.94 168.18 1,402,414 +1.21(+0.72%)
Oct 14, 2019 167.20 167.51 166.62 166.97 1,491,098 -0.15(-0.09%)
Oct 11, 2019 166.62 167.70 165.99 167.12 1,940,515 +1.25(+0.75%)
Oct 10, 2019 164.66 166.09 164.49 165.87 1,473,473 +1.08(+0.65%)
Oct 09, 2019 165.44 166.21 164.80 164.80 1,337,103 -0.36(-0.22%)
Oct 08, 2019 165.53 166.48 165.07 165.15 1,364,174 -0.87(-0.52%)
Oct 07, 2019 166.22 166.99 165.87 166.02 1,891,588 -0.46(-0.27%)
Oct 04, 2019 165.35 166.63 165.15 166.48 1,266,560 +1.21(+0.73%)
Oct 03, 2019 163.37 165.63 163.37 165.27 1,371,383 +1.80(+1.10%)
Oct 02, 2019 164.14 164.30 163.00 163.47 1,755,038 -1.05(-0.64%)
Oct 01, 2019 166.25 166.78 164.47 164.52 3,155,541 -1.81(-1.09%)
Sep 30, 2019 166.07 167.33 165.55 166.33 1,866,884 +0.04(+0.02%)
Sep 27, 2019 165.23 166.48 165.05 166.29 2,471,706 +1.34(+0.81%)
Sep 26, 2019 164.71 166.07 164.52 164.94 2,012,695 +0.93(+0.57%)
Sep 25, 2019 164.72 165.45 164.02 164.02 1,729,527 -0.73(-0.44%)
Sep 24, 2019 165.40 165.94 164.67 164.75 2,330,876 -0.17(-0.10%)
Sep 23, 2019 164.27 165.87 163.93 164.91 2,484,900 +0.38(+0.23%)
Sep 20, 2019 164.34 165.34 163.49 164.53 7,909,985 +0.73(+0.45%)
Sep 19, 2019 164.12 164.22 163.68 163.80 3,084,966 -0.27(-0.16%)
Sep 18, 2019 164.37 164.43 163.50 164.06 1,721,272 -0.10(-0.06%)
Sep 17, 2019 163.72 164.68 163.48 164.16 3,970,811 +0.53(+0.33%)
Sep 16, 2019 163.36 164.37 163.36 163.63 2,252,956 -0.57(-0.35%)
Sep 13, 2019 164.44 165.10 163.75 164.20 4,168,278 -0.21(-0.13%)
Sep 12, 2019 164.56 165.24 164.12 164.41 4,058,270 +0.50(+0.31%)
Sep 11, 2019 161.88 163.95 161.54 163.91 2,790,610 +1.82(+1.12%)
Sep 10, 2019 160.08 162.16 159.73 162.09 4,714,191 +1.61(+1.00%)
Sep 09, 2019 161.37 161.44 159.97 160.48 2,232,635 -0.88(-0.54%)
Sep 06, 2019 160.56 161.50 160.01 161.36 2,529,175 +0.84(+0.52%)
Sep 05, 2019 159.84 160.90 159.69 160.52 1,734,116 +0.71(+0.44%)
Sep 04, 2019 158.13 159.97 157.60 159.81 7,651,421 +1.87(+1.18%)
Sep 03, 2019 157.44 158.32 156.82 157.94 4,090,924 +0.08(+0.05%)
Aug 30, 2019 157.81 158.27 157.31 157.86 1,971,172 +0.06(+0.04%)
Aug 29, 2019 158.81 159.20 157.49 157.80 2,295,741 -0.32(-0.20%)
Aug 28, 2019 158.73 159.73 158.06 158.12 2,458,107 -0.78(-0.49%)
Aug 27, 2019 158.70 160.30 158.53 158.90 4,180,118 +0.54(+0.34%)
Aug 26, 2019 157.66 158.62 157.50 158.35 2,045,427 +1.25(+0.79%)
Aug 23, 2019 158.73 159.27 156.47 157.11 3,165,491 -1.95(-1.22%)
Aug 22, 2019 159.34 159.62 158.33 159.05 1,506,011 -0.32(-0.20%)
Aug 21, 2019 158.13 159.76 157.44 159.37 3,159,963 +2.12(+1.34%)
Aug 20, 2019 158.13 159.31 157.19 157.26 2,840,331 -0.14(-0.09%)
Aug 19, 2019 156.96 157.99 156.60 157.39 1,925,566 +0.99(+0.63%)
Aug 16, 2019 155.20 156.79 154.92 156.41 3,059,759 +1.89(+1.22%)
Aug 15, 2019 156.22 156.64 154.24 154.52 3,510,259 -1.05(-0.67%)
Aug 14, 2019 157.12 157.37 155.45 155.57 5,242,844 -2.51(-1.59%)
Aug 13, 2019 156.80 158.59 156.71 158.08 4,945,276 +1.28(+0.81%)
Aug 12, 2019 157.15 157.34 156.30 156.80 3,017,682 -0.45(-0.28%)
Aug 09, 2019 157.26 158.66 155.88 157.25 2,978,948 -0.01(-0.01%)
Aug 08, 2019 156.47 157.74 156.40 157.26 3,469,110 +0.99(+0.64%)
Aug 07, 2019 157.40 157.40 155.56 156.26 7,093,458 -0.64(-0.41%)
Aug 06, 2019 158.39 158.80 156.61 156.90 7,440,538 -1.12(-0.71%)
Aug 05, 2019 157.29 158.46 157.01 158.02 3,279,561 -0.38(-0.24%)
Aug 02, 2019 158.19 158.89 157.93 158.41 3,971,456 +0.11(+0.07%)
Aug 01, 2019 157.80 159.54 157.61 158.30 5,800,905 +0.40(+0.26%)
Jul 31, 2019 158.34 158.64 156.77 157.90 5,145,451 -0.36(-0.23%)
Jul 30, 2019 158.10 159.07 157.70 158.26 6,342,227 -0.10(-0.06%)
Jul 29, 2019 158.54 159.51 158.04 158.36 4,867,690 -0.01(-0.01%)
Jul 26, 2019 158.36 159.39 158.14 158.37 7,023,897 +0.91(+0.58%)
Jul 25, 2019 157.74 158.90 157.03 157.45 7,275,009 -0.91(-0.58%)
Jul 24, 2019 158.87 159.43 158.29 158.37 6,464,039 -0.90(-0.56%)
Jul 23, 2019 160.15 160.48 159.23 159.26 4,256,930 -0.73(-0.46%)
Jul 22, 2019 160.34 160.90 159.87 159.99 2,439,869 -0.52(-0.32%)
Jul 19, 2019 159.82 160.55 158.40 160.51 2,521,727 +1.09(+0.68%)
Jul 18, 2019 159.87 160.76 159.18 159.42 4,582,325 -0.40(-0.25%)
Jul 17, 2019 161.53 162.17 159.82 159.82 4,067,949 -1.77(-1.10%)
Jul 16, 2019 163.20 163.51 161.54 161.59 4,938,481 -1.79(-1.10%)
Jul 15, 2019 162.94 164.50 162.48 163.38 6,431,445 +0.23(+0.14%)
Jul 12, 2019 163.38 163.58 161.62 163.16 4,474,318 -0.12(-0.07%)
Jul 11, 2019 163.61 164.61 162.70 163.28 4,019,039 -0.72(-0.44%)
Jul 10, 2019 163.61 164.61 163.60 163.99 5,409,577 +0.25(+0.15%)
Jul 09, 2019 162.22 164.93 162.22 163.75 4,863,966 +1.48(+0.91%)
Jul 08, 2019 164.19 165.03 162.07 162.27 7,546,299 -2.69(-1.63%)
Jul 05, 2019 166.26 166.38 164.69 164.97 4,184,006 -1.89(-1.13%)
Jul 03, 2019 166.50 167.17 166.21 166.86 4,205,861 +0.07(+0.04%)
Jul 02, 2019 164.59 167.43 164.00 166.79 5,270,907 +1.99(+1.21%)
Jul 01, 2019 165.68 166.11 163.86 164.80 6,252,126 +0.09(+0.05%)
Jun 28, 2019 163.53 165.54 163.40 164.71 7,532,248 +1.40(+0.86%)
Jun 27, 2019 161.53 164.72 161.53 163.32 6,872,076 +1.98(+1.23%)
Jun 26, 2019 161.14 162.47 159.86 161.34 16,241,516 +1.54(+0.97%)
Jun 25, 2019 165.66 165.91 159.69 159.79 33,592,244 +32.33(+25.36%)
Jun 24, 2019 128.55 128.55 125.69 127.47 2,429,533 -1.22(-0.95%)
Jun 21, 2019 128.88 129.48 126.45 128.69 4,692,661 -0.01(-0.01%)
Jun 20, 2019 126.42 129.78 126.41 128.70 3,913,600 +2.62(+2.08%)
Jun 19, 2019 120.92 127.05 120.17 126.08 7,085,875 +7.40(+6.23%)
Jun 18, 2019 114.35 119.05 113.17 118.68 7,779,405 +4.83(+4.24%)
Jun 17, 2019 113.64 115.52 112.42 113.85 4,462,112 -0.19(-0.16%)
Jun 14, 2019 118.67 118.88 113.32 114.04 5,308,252 -5.00(-4.20%)
Jun 13, 2019 120.43 120.53 118.83 119.04 2,784,872 -1.25(-1.04%)
Jun 12, 2019 121.26 122.57 119.94 120.29 2,848,229 -0.57(-0.47%)
Jun 11, 2019 124.58 124.59 120.52 120.86 2,632,451 -3.70(-2.97%)
Jun 10, 2019 125.42 126.23 123.56 124.56 2,320,162 -0.51(-0.41%)
Jun 07, 2019 123.97 126.49 123.15 125.07 2,904,845 +2.05(+1.66%)
Jun 06, 2019 123.93 125.33 122.65 123.02 1,948,874 -1.43(-1.15%)
Jun 05, 2019 127.66 127.78 123.46 124.45 2,225,581 -2.08(-1.64%)
Jun 04, 2019 122.39 126.91 121.99 126.52 3,044,911 +5.39(+4.45%)
Jun 03, 2019 120.02 122.53 119.20 121.13 3,543,954 +1.20(+1.00%)
May 31, 2019 119.15 121.85 118.72 119.93 3,507,933 -0.50(-0.42%)
May 30, 2019 123.46 124.19 119.84 120.43 3,745,447 -3.20(-2.59%)
May 29, 2019 128.32 128.81 119.35 123.63 8,490,188 -5.65(-4.37%)
May 28, 2019 133.30 133.82 129.28 129.28 2,245,926 -4.03(-3.03%)
May 24, 2019 136.24 136.96 133.23 133.31 2,179,371 -2.49(-1.83%)
May 23, 2019 136.27 136.35 133.70 135.80 2,205,343 -1.45(-1.05%)
May 22, 2019 135.76 137.86 135.55 137.25 1,100,141 +1.01(+0.74%)
May 21, 2019 136.95 137.41 135.69 136.23 1,734,458 -0.30(-0.22%)
May 20, 2019 137.04 137.44 136.23 136.53 1,500,043 -1.40(-1.01%)
May 17, 2019 136.64 141.53 136.51 137.93 2,051,089 +0.16(+0.11%)
May 16, 2019 134.63 140.91 134.08 137.77 4,202,320 +3.28(+2.44%)
May 15, 2019 132.87 134.97 131.36 134.49 2,404,007 +0.74(+0.55%)
May 14, 2019 132.82 135.50 132.33 133.75 2,514,046 +0.93(+0.70%)
May 13, 2019 135.13 137.73 132.17 132.82 2,140,375 -4.34(-3.16%)
May 10, 2019 136.15 137.83 133.13 137.16 2,630,454 -0.10(-0.07%)
May 09, 2019 136.07 139.00 135.38 137.25 2,967,308 +0.20(+0.15%)
May 08, 2019 137.47 138.49 136.02 137.05 2,585,933 -1.28(-0.93%)
May 07, 2019 141.84 143.61 136.73 138.33 4,171,386 -6.26(-4.33%)
May 06, 2019 140.89 144.64 139.98 144.59 1,922,815 +1.91(+1.34%)
May 03, 2019 141.38 143.32 140.51 142.69 1,568,094 +1.53(+1.08%)
May 02, 2019 141.56 142.35 139.27 141.16 2,372,016 -1.06(-0.74%)
May 01, 2019 143.17 143.77 138.47 142.22 2,968,412 -1.63(-1.14%)
Apr 30, 2019 143.52 144.05 141.94 143.85 1,377,663 +0.69(+0.48%)
Apr 29, 2019 141.89 143.47 140.99 143.17 1,624,893 +0.89(+0.63%)
Apr 26, 2019 139.04 142.32 137.43 142.28 1,491,963 +3.82(+2.76%)
Apr 25, 2019 136.18 138.97 135.54 138.46 1,286,725 +1.79(+1.31%)
Apr 24, 2019 139.53 139.53 136.37 136.67 1,905,050 -2.46(-1.77%)
Apr 23, 2019 137.50 139.96 136.05 139.12 2,524,847 +1.87(+1.36%)
Apr 22, 2019 136.47 138.67 135.98 137.25 1,182,205 -0.05(-0.04%)
Apr 18, 2019 137.16 138.26 133.84 137.30 2,154,048 +0.27(+0.20%)
Apr 17, 2019 142.57 142.57 134.56 137.03 2,768,730 -5.26(-3.70%)
Apr 16, 2019 141.58 144.14 140.94 142.29 1,780,207 +1.79(+1.27%)
Apr 15, 2019 141.76 141.76 139.61 140.50 2,416,605 -1.34(-0.95%)
Apr 12, 2019 142.61 143.63 141.27 141.84 1,668,240 -0.09(-0.06%)
Apr 11, 2019 143.06 143.85 141.08 141.93 1,730,703 -1.04(-0.73%)
Apr 10, 2019 144.34 144.76 141.99 142.97 1,579,350 -1.31(-0.91%)
Apr 09, 2019 146.59 146.78 143.96 144.28 1,251,073 -2.98(-2.03%)
Apr 08, 2019 146.94 147.53 146.17 147.27 1,206,073 +0.83(+0.57%)
Apr 05, 2019 146.79 148.12 146.25 146.43 1,677,028 +0.28(+0.19%)
Apr 04, 2019 143.36 146.64 143.25 146.15 2,352,749 +3.56(+2.50%)
Apr 03, 2019 143.56 143.84 142.13 142.59 2,285,327 -0.54(-0.38%)
Apr 02, 2019 144.83 145.76 143.07 143.13 1,289,944 -1.36(-0.94%)
Apr 01, 2019 144.38 144.63 141.80 144.49 1,933,826 +1.21(+0.85%)
Mar 29, 2019 143.92 144.14 142.23 143.27 2,024,165 -0.44(-0.31%)
Mar 28, 2019 144.52 145.03 142.91 143.71 1,529,101 -0.35(-0.24%)
Mar 27, 2019 146.16 146.65 143.91 144.07 1,732,058 -2.12(-1.45%)
Mar 26, 2019 144.03 147.19 143.70 146.19 1,976,538 +2.98(+2.08%)
Mar 25, 2019 145.69 146.41 142.72 143.21 3,304,288 -2.90(-1.98%)
Mar 22, 2019 149.00 150.07 145.97 146.10 2,339,113 -4.14(-2.76%)
Mar 21, 2019 150.08 152.18 149.05 150.24 1,829,226 -0.14(-0.09%)
Mar 20, 2019 150.64 151.35 149.46 150.38 2,427,312 -0.42(-0.28%)
Mar 19, 2019 147.61 151.45 147.61 150.80 3,091,288 +3.19(+2.16%)
Mar 18, 2019 148.70 149.59 147.31 147.61 2,228,911 -0.40(-0.27%)
Mar 15, 2019 146.16 148.70 145.54 148.01 3,109,927 +1.42(+0.97%)
Mar 14, 2019 147.37 148.05 145.84 146.59 2,246,533 -0.66(-0.44%)
Mar 13, 2019 145.17 148.59 144.37 147.25 2,473,959 +2.65(+1.83%)
Mar 12, 2019 143.50 148.36 143.50 144.59 3,436,093 +1.10(+0.76%)
Mar 11, 2019 142.28 144.29 140.68 143.50 3,686,165 +1.55(+1.09%)
Mar 08, 2019 138.95 142.33 137.43 141.95 4,082,054 +2.02(+1.44%)
Mar 07, 2019 132.97 141.81 132.97 139.94 5,873,182 +5.37(+3.99%)
Mar 06, 2019 137.49 137.96 134.35 134.56 3,148,024 -2.59(-1.89%)
Mar 05, 2019 136.34 138.16 134.36 137.16 1,812,459 +1.02(+0.75%)
Mar 04, 2019 138.55 140.10 135.20 136.14 2,757,429 -1.57(-1.14%)
Mar 01, 2019 135.48 137.80 135.08 137.71 2,379,273 +2.95(+2.19%)
Feb 28, 2019 133.16 135.06 132.90 134.76 1,672,596 +1.73(+1.30%)
Feb 27, 2019 134.53 135.52 132.78 133.03 1,855,738 -0.66(-0.49%)
Feb 26, 2019 133.74 135.47 133.51 133.68 2,976,059 +0.40(+0.30%)
Feb 25, 2019 134.26 135.22 133.19 133.28 2,598,031 -0.49(-0.37%)
Feb 22, 2019 133.58 134.80 132.60 133.77 1,819,582 +0.10(+0.07%)
Feb 21, 2019 137.19 137.40 133.07 133.67 1,644,574 -3.65(-2.66%)
Feb 20, 2019 134.95 138.13 134.95 137.32 2,573,786 +2.32(+1.72%)
Feb 19, 2019 135.63 136.46 134.81 135.00 1,890,019 -1.09(-0.80%)
Feb 15, 2019 137.03 137.19 135.37 136.09 3,061,693 +0.39(+0.29%)
Feb 14, 2019 136.38 136.52 134.93 135.70 1,821,711 -0.90(-0.66%)
Feb 13, 2019 135.07 137.47 134.54 136.60 3,204,101 +1.49(+1.10%)
Feb 12, 2019 132.09 136.28 131.74 135.11 2,946,889 +3.95(+3.01%)
Feb 11, 2019 128.62 131.34 128.21 131.16 2,233,629 +2.58(+2.01%)
Feb 08, 2019 128.04 128.95 126.89 128.58 3,408,102 -0.34(-0.26%)
Feb 07, 2019 133.50 133.50 128.51 128.92 3,058,237 -4.42(-3.31%)
Feb 06, 2019 134.23 135.65 133.00 133.34 2,202,676 -1.00(-0.75%)
Feb 05, 2019 137.25 138.37 133.84 134.34 4,582,786 -0.51(-0.38%)
Feb 04, 2019 140.06 140.24 134.02 134.85 3,941,490 -5.39(-3.85%)
Feb 01, 2019 140.35 141.03 138.42 140.24 3,892,067 +0.09(+0.06%)
Jan 31, 2019 139.29 142.82 139.20 140.15 4,275,981 +0.09(+0.06%)
Jan 30, 2019 138.85 141.84 136.44 140.06 8,431,689 -1.20(-0.85%)
Jan 29, 2019 145.71 148.56 140.75 141.26 7,282,968 -13.21(-8.55%)
Jan 28, 2019 154.91 155.23 151.85 154.47 3,797,428 -1.92(-1.23%)
Jan 25, 2019 154.43 156.57 154.36 156.39 1,772,315 +3.01(+1.96%)
Jan 24, 2019 155.35 156.75 152.34 153.38 2,588,859 -3.13(-2.00%)
Jan 23, 2019 153.62 156.61 151.93 156.52 2,429,848 +2.91(+1.90%)
Jan 22, 2019 154.52 154.84 152.00 153.60 2,701,347 -2.36(-1.51%)
Jan 18, 2019 153.59 156.39 152.16 155.96 2,969,954 +3.56(+2.34%)
Jan 17, 2019 148.93 153.32 148.12 152.40 1,811,186 +3.57(+2.40%)
Jan 16, 2019 149.16 150.05 148.68 148.83 1,945,610 +0.19(+0.13%)
Jan 15, 2019 145.86 149.89 145.61 148.63 1,979,067 +3.34(+2.30%)
Jan 14, 2019 144.58 146.67 144.07 145.29 2,094,021 +0.00(+0.00%)
Jan 11, 2019 141.50 146.89 141.50 145.29 3,121,996 +2.88(+2.02%)
Jan 10, 2019 140.76 142.59 139.26 142.41 1,903,855 +1.66(+1.18%)
Jan 09, 2019 141.99 142.12 140.31 140.76 2,001,916 -0.97(-0.69%)
Jan 08, 2019 139.30 141.94 138.60 141.73 2,525,277 +3.08(+2.22%)
Jan 07, 2019 139.66 140.04 136.70 138.65 4,616,280 -0.13(-0.09%)
Jan 04, 2019 133.84 139.04 133.61 138.78 2,931,327 +6.33(+4.78%)
Jan 03, 2019 132.25 135.54 131.07 132.45 2,790,136 +0.19(+0.14%)
Jan 02, 2019 128.69 133.80 127.92 132.27 2,242,213 +2.16(+1.66%)
Dec 31, 2018 129.56 130.24 128.00 130.11 3,123,331 +0.84(+0.65%)
Dec 28, 2018 129.31 131.00 128.30 129.27 3,399,780 +0.13(+0.10%)
Dec 27, 2018 127.80 129.17 124.13 129.14 3,229,204 -0.72(-0.55%)
Dec 26, 2018 127.16 129.98 122.50 129.86 2,942,751 +3.49(+2.76%)
Dec 24, 2018 126.53 128.41 125.35 126.37 2,400,516 -1.60(-1.25%)
Dec 21, 2018 131.61 133.93 127.66 127.97 5,931,073 -4.06(-3.07%)
Dec 20, 2018 131.41 132.54 127.90 132.02 6,073,809 -0.91(-0.68%)
Dec 19, 2018 139.17 139.68 130.49 132.93 10,621,554 -9.93(-6.95%)
Dec 18, 2018 145.40 146.22 142.05 142.86 3,648,671 -1.53(-1.06%)
Dec 17, 2018 143.54 146.62 142.23 144.39 3,184,205 +0.10(+0.07%)
Dec 14, 2018 145.06 146.39 143.75 144.29 3,671,607 -2.56(-1.74%)
Dec 13, 2018 148.23 149.30 146.21 146.85 1,321,010 -1.37(-0.93%)
Dec 12, 2018 147.76 150.31 147.55 148.22 1,797,605 +2.51(+1.72%)
Dec 11, 2018 148.84 150.44 145.37 145.71 2,677,989 -2.62(-1.76%)
Dec 10, 2018 148.23 148.83 145.10 148.33 1,927,960 -0.04(-0.03%)
Dec 07, 2018 151.35 153.02 147.07 148.37 1,689,925 -3.02(-1.99%)
Dec 06, 2018 147.96 151.58 145.83 151.39 2,918,252 +1.48(+0.99%)
Dec 04, 2018 153.89 155.13 149.40 149.91 4,163,688 -3.98(-2.59%)
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.