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 (%)
Sep 30, 2015 244.12 257.90 242.46 256.72 7,277,175 +18.62(+7.82%)
Sep 29, 2015 240.37 249.16 231.71 238.10 9,272,938 -2.62(-1.09%)
Sep 28, 2015 258.92 261.10 233.99 240.72 10,948,869 -22.82(-8.66%)
Sep 25, 2015 275.86 277.26 258.46 263.54 5,219,556 -10.89(-3.97%)
Sep 24, 2015 270.55 275.20 264.08 274.43 3,813,748 +3.73(+1.38%)
Sep 23, 2015 271.79 277.68 269.70 270.70 2,658,919 -1.09(-0.40%)
Sep 22, 2015 267.13 276.26 265.87 271.79 5,218,588 +2.02(+0.75%)
Sep 21, 2015 280.99 284.27 267.06 269.76 4,465,187 -9.13(-3.27%)
Sep 18, 2015 280.02 282.70 276.31 278.90 4,515,740 -5.44(-1.91%)
Sep 17, 2015 286.88 289.63 278.64 284.34 4,226,052 -2.54(-0.89%)
Sep 16, 2015 285.79 288.03 283.35 286.88 2,051,205 +0.00(+0.00%)
Sep 15, 2015 281.86 287.41 278.57 286.88 1,768,494 +7.35(+2.63%)
Sep 14, 2015 279.56 279.60 276.28 279.53 1,450,555 +0.68(+0.24%)
Sep 11, 2015 277.30 279.01 273.73 278.85 2,045,509 +1.55(+0.56%)
Sep 10, 2015 277.44 282.85 276.62 277.30 1,797,898 -1.25(-0.45%)
Sep 09, 2015 286.87 286.87 277.46 278.55 1,521,732 -4.97(-1.75%)
Sep 08, 2015 281.55 284.24 277.44 283.52 1,743,464 +6.08(+2.19%)
Sep 04, 2015 278.02 277.43 277.43 277.43 1,975,888 -3.49(-1.24%)
Sep 03, 2015 285.05 289.24 279.57 280.93 1,739,246 -2.05(-0.72%)
Sep 02, 2015 282.25 285.24 276.74 282.98 2,450,247 +5.10(+1.84%)
Sep 01, 2015 282.43 286.17 276.30 277.88 3,676,505 -9.00(-3.14%)
Aug 31, 2015 293.59 295.28 284.31 286.88 2,401,050 -4.03(-1.39%)
Aug 28, 2015 294.22 295.08 288.09 290.91 2,311,574 -3.77(-1.28%)
Aug 27, 2015 292.79 297.51 288.53 294.68 3,087,448 +5.69(+1.97%)
Aug 26, 2015 283.13 289.08 275.09 288.99 3,150,078 +14.50(+5.28%)
Aug 25, 2015 275.62 291.05 273.90 274.50 3,694,118 -1.12(-0.41%)
Aug 24, 2015 265.39 290.20 262.41 275.62 5,604,334 -6.38(-2.26%)
Aug 21, 2015 284.95 288.86 275.83 282.00 4,937,351 -8.33(-2.87%)
Aug 20, 2015 298.58 301.28 290.33 290.33 2,786,973 -10.83(-3.60%)
Aug 19, 2015 300.10 302.80 297.51 301.16 1,477,896 -1.36(-0.45%)
Aug 18, 2015 302.47 306.96 300.75 302.52 1,544,938 -0.90(-0.30%)
Aug 17, 2015 297.51 303.75 294.73 303.42 1,405,289 +6.38(+2.15%)
Aug 14, 2015 297.80 298.83 292.89 297.04 1,557,159 -1.09(-0.36%)
Aug 13, 2015 296.57 302.42 295.77 298.13 1,844,171 -0.15(-0.05%)
Aug 12, 2015 298.46 299.71 288.12 298.28 4,039,871 -1.59(-0.53%)
Aug 11, 2015 302.24 303.67 299.08 299.87 1,808,217 -4.18(-1.37%)
Aug 10, 2015 305.66 307.21 301.26 304.04 1,765,691 +0.81(+0.27%)
Aug 07, 2015 302.43 303.62 296.11 303.23 3,380,823 +1.49(+0.49%)
Aug 06, 2015 318.29 320.18 301.62 301.74 4,201,771 -16.22(-5.10%)
Aug 05, 2015 315.95 318.38 314.30 317.95 2,189,050 +5.33(+1.70%)
Aug 04, 2015 316.04 319.19 312.51 312.62 2,343,307 -3.70(-1.17%)
Aug 03, 2015 315.62 317.73 312.81 316.33 2,614,589 +3.56(+1.14%)
Jul 31, 2015 310.26 314.02 308.18 312.77 3,074,766 +2.15(+0.69%)
Jul 30, 2015 318.37 318.75 310.56 310.61 2,955,037 -8.61(-2.70%)
Jul 29, 2015 316.60 321.45 316.46 319.23 3,159,170 -1.43(-0.44%)
Jul 28, 2015 309.90 321.12 309.61 320.65 4,319,144 +11.83(+3.83%)
Jul 27, 2015 312.62 315.82 306.01 308.83 10,188,072 +17.73(+6.09%)
Jul 24, 2015 298.10 298.10 290.44 291.10 1,890,770 -6.37(-2.14%)
Jul 23, 2015 298.58 299.48 296.63 297.47 1,202,335 -0.38(-0.13%)
Jul 22, 2015 297.51 299.21 296.29 297.84 1,063,266 -1.56(-0.52%)
Jul 21, 2015 300.11 301.35 295.58 299.40 1,934,338 -0.71(-0.24%)
Jul 20, 2015 299.31 301.56 298.76 300.11 1,274,201 +1.45(+0.49%)
Jul 17, 2015 299.25 299.36 295.48 298.66 2,008,248 -1.10(-0.37%)
Jul 16, 2015 302.36 304.12 297.99 299.75 1,699,475 -2.61(-0.86%)
Jul 15, 2015 303.76 304.54 300.16 302.36 1,905,504 -0.94(-0.31%)
Jul 14, 2015 300.56 304.17 298.92 303.30 2,012,814 +2.63(+0.87%)
Jul 13, 2015 297.47 300.78 297.24 300.68 2,253,664 +5.87(+1.99%)
Jul 10, 2015 289.09 295.69 288.86 294.80 2,291,928 +7.58(+2.64%)
Jul 09, 2015 286.18 288.85 285.12 287.22 1,894,505 +4.18(+1.48%)
Jul 08, 2015 288.01 288.12 282.29 283.03 1,794,464 -6.92(-2.39%)
Jul 07, 2015 290.50 291.61 285.11 289.96 1,807,396 +0.28(+0.10%)
Jul 06, 2015 287.29 291.70 287.15 289.67 1,631,356 -0.77(-0.26%)
Jul 02, 2015 292.03 290.44 290.44 290.44 1,148,242 +0.57(+0.20%)
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.