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 (%)
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%)
Dec 03, 2018 153.51 154.42 152.35 153.89 1,596,582 +1.45(+0.95%)
Nov 30, 2018 151.84 152.55 150.43 152.44 2,345,965 +1.32(+0.88%)
Nov 29, 2018 150.51 152.49 149.94 151.11 2,083,753 +0.48(+0.32%)
Nov 28, 2018 148.81 150.69 146.59 150.64 2,555,240 +2.65(+1.79%)
Nov 27, 2018 147.75 149.32 146.28 147.99 2,396,871 -1.10(-0.74%)
Nov 26, 2018 150.16 150.72 147.53 149.09 2,075,740 -0.44(-0.29%)
Nov 23, 2018 149.31 150.17 148.34 149.53 596,970 -0.70(-0.47%)
Nov 21, 2018 150.23 150.23 150.23 0 +0.91(+0.61%)
Nov 20, 2018 151.85 152.56 147.96 149.32 2,293,253 -2.57(-1.69%)
Nov 19, 2018 152.91 153.24 150.11 151.89 2,081,863 -1.31(-0.86%)
Nov 16, 2018 154.01 154.72 151.59 153.21 2,547,729 -1.93(-1.24%)
Nov 15, 2018 152.87 155.17 149.91 155.13 4,110,719 +1.61(+1.05%)
Nov 14, 2018 159.04 159.62 153.31 153.53 3,141,035 -4.80(-3.03%)
Nov 13, 2018 159.65 160.54 158.16 158.33 2,179,737 -1.19(-0.74%)
Nov 12, 2018 161.37 161.58 158.21 159.51 2,091,732 -1.61(-1.00%)
Nov 09, 2018 164.18 164.84 160.52 161.12 2,095,404 -2.99(-1.82%)
Nov 08, 2018 162.74 165.11 162.16 164.11 1,344,877 -0.29(-0.18%)
Nov 07, 2018 161.97 164.89 161.24 164.40 2,043,424 +4.27(+2.66%)
Nov 06, 2018 159.91 160.97 157.59 160.13 1,619,392 -0.25(-0.16%)
Nov 05, 2018 158.28 161.15 157.51 160.39 1,745,538 +2.35(+1.48%)
Nov 02, 2018 160.09 160.88 156.71 158.04 2,498,049 -1.37(-0.86%)
Nov 01, 2018 154.14 160.46 153.40 159.41 2,887,309 +6.25(+4.08%)
Oct 31, 2018 157.28 159.47 152.66 153.16 4,282,844 -2.58(-1.66%)
Oct 30, 2018 164.50 165.13 150.24 155.73 8,707,606 -12.73(-7.55%)
Oct 29, 2018 173.28 174.25 166.72 168.46 2,535,105 -3.30(-1.92%)
Oct 26, 2018 172.36 173.91 168.45 171.76 2,065,046 -3.00(-1.71%)
Oct 25, 2018 173.50 176.94 170.45 174.75 2,295,135 +1.34(+0.77%)
Oct 24, 2018 181.63 183.19 173.24 173.41 2,090,661 -8.47(-4.66%)
Oct 23, 2018 179.94 182.81 178.06 181.88 1,370,035 +0.01(+0.01%)
Oct 22, 2018 183.90 184.51 181.09 181.88 1,371,616 -1.83(-1.00%)
Oct 19, 2018 183.47 185.83 182.95 183.71 2,019,754 +0.62(+0.34%)
Oct 18, 2018 185.40 185.92 181.91 183.09 1,700,350 -2.05(-1.10%)
Oct 17, 2018 181.99 186.77 181.25 185.13 1,948,322 +2.92(+1.60%)
Oct 16, 2018 178.74 182.32 177.76 182.21 1,870,573 +4.88(+2.75%)
Oct 15, 2018 177.62 179.10 176.76 177.33 1,659,208 -0.32(-0.18%)
Oct 12, 2018 179.06 179.12 175.32 177.65 2,213,713 +1.03(+0.58%)
Oct 11, 2018 180.52 180.81 175.09 176.62 2,798,604 -4.77(-2.63%)
Oct 10, 2018 186.94 187.50 181.24 181.39 1,967,182 -4.87(-2.61%)
Oct 09, 2018 183.79 186.49 181.33 186.26 1,313,222 +2.45(+1.33%)
Oct 08, 2018 183.66 184.87 182.63 183.80 1,308,516 -0.52(-0.28%)
Oct 05, 2018 185.88 187.24 183.16 184.33 1,215,546 -1.64(-0.88%)
Oct 04, 2018 187.97 188.59 184.87 185.97 1,492,832 -1.55(-0.83%)
Oct 03, 2018 188.94 190.95 187.32 187.52 2,127,569 +0.04(+0.02%)
Oct 02, 2018 186.76 188.24 186.42 187.48 1,819,110 +1.06(+0.57%)
Oct 01, 2018 185.97 190.02 184.79 186.42 1,718,936 +1.79(+0.97%)
Sep 28, 2018 184.09 186.67 183.99 184.63 1,704,467 -0.05(-0.03%)
Sep 27, 2018 184.61 186.68 182.97 184.68 1,435,875 +0.07(+0.04%)
Sep 26, 2018 182.38 186.07 180.93 184.61 2,645,863 +2.77(+1.52%)
Sep 25, 2018 182.53 183.02 181.03 181.84 1,491,557 -0.37(-0.20%)
Sep 24, 2018 184.27 186.44 181.97 182.21 1,532,367 -3.23(-1.74%)
Sep 21, 2018 186.68 187.85 184.82 185.43 6,080,517 -1.16(-0.62%)
Sep 20, 2018 182.08 187.18 181.54 186.59 2,406,899 +4.34(+2.38%)
Sep 19, 2018 180.88 183.75 179.72 182.25 1,942,942 +1.90(+1.05%)
Sep 18, 2018 178.53 180.79 178.53 180.35 2,455,066 +1.73(+0.97%)
Sep 17, 2018 182.22 182.22 178.11 178.63 2,294,182 -3.81(-2.09%)
Sep 14, 2018 183.71 185.13 181.96 182.44 1,737,998 -1.80(-0.98%)
Sep 13, 2018 184.06 185.05 182.39 184.24 2,266,193 -0.25(-0.14%)
Sep 12, 2018 182.08 184.70 181.18 184.49 2,612,137 +1.86(+1.02%)
Sep 11, 2018 182.60 184.12 180.54 182.63 1,139,488 -0.74(-0.40%)
Sep 10, 2018 185.33 185.95 183.04 183.37 1,499,481 -1.03(-0.56%)
Sep 07, 2018 184.16 185.96 183.55 184.40 1,613,265 -0.25(-0.14%)
Sep 06, 2018 185.16 185.48 182.57 184.65 1,842,136 -0.72(-0.39%)
Sep 05, 2018 184.33 185.45 183.96 185.36 1,736,871 +1.09(+0.59%)
Sep 04, 2018 185.90 186.52 184.03 184.27 1,903,394 -1.55(-0.83%)
Aug 31, 2018 185.82 185.82 185.82 0 +0.79(+0.43%)
Aug 30, 2018 184.01 186.56 183.78 185.03 1,613,487 +0.53(+0.29%)
Aug 29, 2018 181.98 184.97 181.37 184.49 1,625,361 +2.54(+1.40%)
Aug 28, 2018 181.29 183.00 181.17 181.95 1,359,762 +0.70(+0.39%)
Aug 27, 2018 181.77 182.22 180.22 181.25 1,306,072 +0.14(+0.08%)
Aug 24, 2018 180.97 181.68 179.92 181.12 1,082,663 +0.16(+0.09%)
Aug 23, 2018 182.71 183.78 180.25 180.96 1,481,135 -1.54(-0.84%)
Aug 22, 2018 183.57 184.27 181.67 182.50 1,618,560 -2.73(-1.48%)
Aug 21, 2018 184.89 186.13 183.39 185.24 1,737,822 +0.35(+0.19%)
Aug 20, 2018 180.41 185.91 180.38 184.89 2,179,331 +4.99(+2.77%)
Aug 17, 2018 178.51 180.76 177.70 179.90 1,421,885 +1.35(+0.75%)
Aug 16, 2018 178.41 179.03 177.49 178.55 1,380,330 +0.44(+0.24%)
Aug 15, 2018 177.65 178.65 176.93 178.11 2,999,313 +0.02(+0.01%)
Aug 14, 2018 177.72 181.46 177.72 178.09 1,586,278 +0.18(+0.10%)
Aug 13, 2018 177.14 178.56 176.92 177.91 1,835,514 +0.26(+0.15%)
Aug 10, 2018 177.22 178.40 176.71 177.65 1,441,439 -0.06(-0.03%)
Aug 09, 2018 178.05 178.49 176.43 177.71 1,406,893 -0.53(-0.30%)
Aug 08, 2018 179.68 180.84 178.09 178.24 1,254,330 -1.08(-0.60%)
Aug 07, 2018 178.50 180.94 177.85 179.32 1,640,909 +0.82(+0.46%)
Aug 06, 2018 179.22 180.15 177.56 178.50 1,314,680 -1.01(-0.56%)
Aug 03, 2018 179.07 180.86 178.72 179.51 1,476,240 +1.59(+0.90%)
Aug 02, 2018 176.49 179.58 176.20 177.92 1,448,041 +0.28(+0.16%)
Aug 01, 2018 178.09 181.44 177.34 177.64 2,085,940 -0.10(-0.05%)
Jul 31, 2018 177.80 179.68 177.22 177.74 2,647,308 +0.10(+0.05%)
Jul 30, 2018 173.41 177.80 172.48 177.64 3,089,284 +5.19(+3.01%)
Jul 27, 2018 171.27 175.28 171.27 172.46 3,009,342 +0.99(+0.58%)
Jul 26, 2018 172.92 167.75 171.46 3,009,858 +0.73(+0.43%)
Jul 25, 2018 168.96 171.17 168.36 170.73 2,147,630 +1.81(+1.07%)
Jul 24, 2018 167.09 169.68 167.09 168.92 1,476,913 +2.64(+1.59%)
Jul 23, 2018 165.86 168.24 165.59 166.29 1,551,867 +0.43(+0.26%)
Jul 20, 2018 166.16 167.02 164.47 165.86 1,556,888 -1.55(-0.92%)
Jul 19, 2018 168.91 168.91 165.02 167.41 1,893,527 -2.38(-1.40%)
Jul 18, 2018 169.44 169.91 167.24 169.79 1,349,715 +0.19(+0.11%)
Jul 17, 2018 169.57 170.57 168.78 169.60 1,124,130 +0.00(+0.00%)
Jul 16, 2018 171.07 171.34 169.07 169.60 915,748 -1.44(-0.84%)
Jul 13, 2018 169.99 171.95 169.94 171.04 1,107,745 +0.61(+0.36%)
Jul 12, 2018 169.76 171.17 168.25 170.43 1,629,313 +2.04(+1.21%)
Jul 11, 2018 169.57 170.83 167.36 168.39 1,423,809 -1.49(-0.88%)
Jul 10, 2018 171.86 171.86 169.48 169.88 1,268,929 -0.86(-0.50%)
Jul 09, 2018 168.83 171.69 168.64 170.74 1,771,279 +2.17(+1.29%)
Jul 06, 2018 167.03 169.57 166.56 168.56 1,642,433 +2.31(+1.39%)
Jul 05, 2018 164.55 166.48 162.93 166.26 1,416,219 +3.44(+2.11%)
Jul 03, 2018 162.82 162.82 162.82 0 +1.38(+0.86%)
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.