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 (%)
Mar 31, 2016 261.10 261.10 252.63 253.15 3,983,049 -6.53(-2.51%)
Mar 30, 2016 259.29 261.46 257.43 259.68 3,398,749 +1.34(+0.52%)
Mar 29, 2016 260.22 260.91 257.25 258.34 3,491,227 -2.35(-0.90%)
Mar 28, 2016 263.93 264.44 260.25 260.69 2,881,773 -3.13(-1.18%)
Mar 24, 2016 262.69 263.81 263.81 263.81 2,370,494 -1.88(-0.71%)
Mar 23, 2016 260.74 266.90 260.69 265.69 3,276,263 +3.86(+1.48%)
Mar 22, 2016 258.42 266.76 256.70 261.83 3,505,186 +2.73(+1.05%)
Mar 21, 2016 253.88 260.40 253.68 259.10 2,721,116 +4.63(+1.82%)
Mar 18, 2016 258.81 259.48 252.44 254.47 6,661,239 -3.09(-1.20%)
Mar 17, 2016 258.18 260.75 250.86 257.56 5,696,120 -0.06(-0.02%)
Mar 16, 2016 266.60 266.81 254.79 257.62 8,331,858 -9.67(-3.62%)
Mar 15, 2016 273.46 274.35 265.66 267.29 4,641,551 -9.46(-3.42%)
Mar 14, 2016 280.08 281.05 275.41 276.75 2,629,277 -5.63(-1.99%)
Mar 11, 2016 274.40 282.50 274.10 282.38 2,525,383 +9.19(+3.36%)
Mar 10, 2016 276.25 277.44 271.58 273.19 2,255,348 -0.69(-0.25%)
Mar 09, 2016 271.88 273.90 270.36 273.88 2,546,246 +5.24(+1.95%)
Mar 08, 2016 271.99 272.51 268.61 268.64 1,770,753 -3.74(-1.37%)
Mar 07, 2016 270.02 272.85 267.30 272.38 2,769,742 -0.26(-0.10%)
Mar 04, 2016 273.09 273.27 270.11 272.64 2,728,639 -0.90(-0.33%)
Mar 03, 2016 274.85 276.93 270.23 273.54 2,464,446 -2.70(-0.98%)
Mar 02, 2016 278.94 280.06 274.17 276.24 2,366,501 -3.24(-1.16%)
Mar 01, 2016 276.89 279.48 274.19 279.48 2,332,975 +5.48(+2.00%)
Feb 29, 2016 279.80 281.27 273.95 274.00 2,569,550 -7.52(-2.67%)
Feb 26, 2016 282.39 284.59 279.70 281.52 3,601,865 +1.63(+0.58%)
Feb 25, 2016 269.57 280.68 269.21 279.89 4,089,243 +10.99(+4.09%)
Feb 24, 2016 269.63 270.66 266.46 268.89 2,532,654 -1.97(-0.73%)
Feb 23, 2016 270.11 272.81 267.96 270.86 2,493,208 +0.91(+0.34%)
Feb 22, 2016 260.44 270.77 264.04 269.95 3,004,896 +9.51(+3.65%)
Feb 19, 2016 263.23 264.22 258.05 260.44 3,653,141 -2.11(-0.80%)
Feb 18, 2016 265.00 269.45 261.35 262.55 2,654,822 -4.93(-1.84%)
Feb 17, 2016 271.07 272.56 267.09 267.48 2,979,548 -1.18(-0.44%)
Feb 16, 2016 267.69 269.18 263.75 268.66 2,189,204 +3.75(+1.42%)
Feb 12, 2016 261.91 264.91 264.91 264.91 2,887,177 +5.60(+2.16%)
Feb 11, 2016 257.43 262.05 256.74 259.31 2,437,042 -4.93(-1.87%)
Feb 10, 2016 258.84 266.65 258.84 264.24 3,168,245 +7.02(+2.73%)
Feb 09, 2016 248.48 259.70 247.91 257.22 2,999,078 +5.70(+2.27%)
Feb 08, 2016 255.58 257.52 247.08 251.52 3,477,041 -7.08(-2.74%)
Feb 05, 2016 255.79 262.26 255.50 258.60 2,526,864 +1.28(+0.50%)
Feb 04, 2016 260.50 261.56 252.60 257.32 4,011,220 -5.61(-2.13%)
Feb 03, 2016 266.35 267.19 259.29 262.94 2,445,809 -1.22(-0.46%)
Feb 02, 2016 262.65 269.14 262.62 264.15 2,124,266 -2.85(-1.07%)
Feb 01, 2016 267.67 268.72 262.44 267.01 2,379,821 -1.63(-0.61%)
Jan 29, 2016 270.46 271.02 263.51 268.64 3,893,118 +2.52(+0.95%)
Jan 28, 2016 274.94 275.55 262.90 266.12 4,012,765 -7.80(-2.85%)
Jan 27, 2016 277.44 279.55 272.29 273.92 2,157,499 -4.33(-1.55%)
Jan 26, 2016 279.75 280.86 276.41 278.25 1,975,601 -1.28(-0.46%)
Jan 25, 2016 281.33 282.37 276.75 279.52 2,285,971 -1.97(-0.70%)
Jan 22, 2016 284.24 285.22 278.92 281.50 2,212,466 +2.12(+0.76%)
Jan 21, 2016 278.22 284.68 275.82 279.37 2,538,992 +2.69(+0.97%)
Jan 20, 2016 270.49 282.18 267.30 276.68 3,194,884 +1.09(+0.39%)
Jan 19, 2016 280.80 284.08 272.81 275.59 3,063,193 -3.26(-1.17%)
Jan 15, 2016 274.60 278.85 278.85 278.85 3,698,093 -3.66(-1.30%)
Jan 14, 2016 270.73 283.88 270.13 282.51 3,341,235 +11.14(+4.10%)
Jan 13, 2016 281.12 282.90 266.96 271.38 3,889,344 -8.22(-2.94%)
Jan 12, 2016 284.63 285.58 277.18 279.60 2,611,079 -3.15(-1.12%)
Jan 11, 2016 283.55 283.82 277.39 282.75 3,002,121 -0.09(-0.03%)
Jan 08, 2016 287.30 288.96 281.87 282.84 2,641,240 -3.49(-1.22%)
Jan 07, 2016 283.19 289.07 282.46 286.32 3,196,778 -0.28(-0.10%)
Jan 06, 2016 287.91 290.35 285.25 286.60 3,203,415 -4.99(-1.71%)
Jan 05, 2016 290.80 293.57 289.85 291.59 2,316,166 +1.19(+0.41%)
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.