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 (%)
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%)
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.