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, 2016 218.39 219.33 215.99 217.53 4,148,279 -0.46(-0.21%)
Sep 29, 2016 223.89 224.91 216.86 217.99 4,613,223 -6.60(-2.94%)
Sep 28, 2016 225.98 226.51 223.21 224.59 2,269,143 -1.48(-0.66%)
Sep 27, 2016 225.18 227.43 224.32 226.07 3,069,964 +0.64(+0.28%)
Sep 26, 2016 228.75 229.15 225.05 225.43 2,648,649 -4.97(-2.16%)
Sep 23, 2016 229.03 232.82 229.03 230.40 2,844,386 +0.48(+0.21%)
Sep 22, 2016 226.60 231.05 226.21 229.92 3,235,354 +4.74(+2.11%)
Sep 21, 2016 225.53 226.81 221.26 225.18 4,199,895 -0.25(-0.11%)
Sep 20, 2016 230.40 230.40 224.57 225.42 6,401,286 -6.25(-2.70%)
Sep 19, 2016 231.99 233.37 230.65 231.67 2,779,373 +0.09(+0.04%)
Sep 16, 2016 231.62 233.00 230.19 231.58 3,556,317 -1.18(-0.51%)
Sep 15, 2016 230.53 234.69 230.46 232.76 3,922,954 +1.54(+0.67%)
Sep 14, 2016 226.70 233.56 226.70 231.22 4,264,131 +4.45(+1.96%)
Sep 13, 2016 225.84 227.36 223.07 226.77 3,136,907 -0.12(-0.05%)
Sep 12, 2016 221.76 227.58 221.76 226.89 3,152,942 +3.63(+1.62%)
Sep 09, 2016 226.28 228.27 223.27 223.27 3,887,851 -5.01(-2.19%)
Sep 08, 2016 224.80 228.82 224.20 228.27 2,694,588 +3.09(+1.37%)
Sep 07, 2016 225.85 228.09 222.94 225.18 2,453,422 -0.66(-0.29%)
Sep 06, 2016 223.38 227.74 222.47 225.85 3,141,482 +2.99(+1.34%)
Sep 02, 2016 224.32 222.86 222.86 222.86 2,981,408 -1.70(-0.76%)
Sep 01, 2016 222.16 225.17 220.65 224.56 2,993,880 +3.04(+1.37%)
Aug 31, 2016 223.84 224.32 218.47 221.52 3,624,989 -2.31(-1.03%)
Aug 30, 2016 223.51 225.40 222.44 223.83 2,606,134 +0.32(+0.14%)
Aug 29, 2016 224.79 225.53 222.09 223.51 3,037,710 -1.21(-0.54%)
Aug 26, 2016 223.54 225.85 222.65 224.72 3,653,584 +1.53(+0.69%)
Aug 25, 2016 229.51 230.71 219.50 223.19 6,491,858 -6.57(-2.86%)
Aug 24, 2016 239.90 240.75 227.49 229.76 4,798,439 -9.39(-3.93%)
Aug 23, 2016 239.76 240.69 238.75 239.15 1,706,933 -0.31(-0.13%)
Aug 22, 2016 239.23 240.66 238.93 239.47 1,782,967 +0.38(+0.16%)
Aug 19, 2016 239.16 240.04 237.27 239.09 2,106,046 +0.20(+0.08%)
Aug 18, 2016 239.78 240.88 238.49 238.89 1,808,413 -0.35(-0.15%)
Aug 17, 2016 239.90 241.14 236.48 239.24 3,633,749 +0.10(+0.04%)
Aug 16, 2016 238.07 240.34 238.07 239.13 2,861,395 -0.81(-0.34%)
Aug 15, 2016 237.30 240.37 236.27 239.95 2,963,422 +4.19(+1.78%)
Aug 12, 2016 238.01 238.15 235.54 235.75 2,536,956 -3.22(-1.35%)
Aug 11, 2016 238.24 241.68 238.12 238.97 3,050,612 +0.79(+0.33%)
Aug 10, 2016 236.06 240.19 235.20 238.18 2,956,066 +1.02(+0.43%)
Aug 09, 2016 235.18 239.25 234.67 237.16 3,609,378 +2.64(+1.12%)
Aug 08, 2016 235.41 237.23 228.79 234.53 7,084,307 -5.23(-2.18%)
Aug 05, 2016 239.90 240.46 237.98 239.76 3,266,347 +0.38(+0.16%)
Aug 04, 2016 240.15 241.08 238.12 239.38 2,268,231 +0.87(+0.36%)
Aug 03, 2016 238.49 241.06 237.98 238.51 2,888,132 +1.68(+0.71%)
Aug 02, 2016 240.84 242.54 236.19 236.83 3,812,338 -3.88(-1.61%)
Aug 01, 2016 239.43 242.01 238.78 240.71 2,879,940 +1.80(+0.76%)
Jul 29, 2016 241.48 241.50 237.95 238.91 2,422,041 -2.47(-1.02%)
Jul 28, 2016 245.33 245.79 240.85 241.37 4,079,049 -4.42(-1.80%)
Jul 27, 2016 235.70 246.77 235.18 245.79 8,041,274 +10.66(+4.53%)
Jul 26, 2016 233.64 236.83 233.12 235.13 2,242,407 +1.04(+0.44%)
Jul 25, 2016 236.12 236.41 232.41 234.09 2,290,561 -1.07(-0.45%)
Jul 22, 2016 234.71 235.89 234.02 235.16 2,078,310 +1.08(+0.46%)
Jul 21, 2016 233.29 234.98 231.97 234.08 2,551,440 +0.84(+0.36%)
Jul 20, 2016 230.46 233.70 230.03 233.24 2,342,894 +4.07(+1.78%)
Jul 19, 2016 229.86 231.29 227.87 229.17 2,304,006 -1.69(-0.73%)
Jul 18, 2016 229.51 231.36 228.11 230.86 2,219,237 +1.81(+0.79%)
Jul 15, 2016 232.04 232.14 227.35 229.05 2,597,185 -1.61(-0.70%)
Jul 14, 2016 230.07 231.35 227.78 230.65 2,261,683 +2.87(+1.26%)
Jul 13, 2016 226.87 232.50 226.65 227.78 3,981,932 +1.39(+0.61%)
Jul 12, 2016 226.19 227.04 223.36 226.39 3,277,776 +1.34(+0.60%)
Jul 11, 2016 226.81 228.93 224.47 225.05 2,276,114 -2.18(-0.96%)
Jul 08, 2016 225.69 227.99 224.80 227.23 2,328,000 +2.44(+1.08%)
Jul 07, 2016 223.13 224.90 221.77 224.80 1,786,357 +0.97(+0.43%)
Jul 06, 2016 221.31 224.49 220.21 223.82 2,490,738 +0.93(+0.41%)
Jul 05, 2016 220.06 223.89 217.45 222.90 2,613,934 +1.87(+0.85%)
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.