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 (%)
Jan 31, 2018 176.38 176.89 171.88 172.48 3,065,553 -3.94(-2.23%)
Jan 30, 2018 176.20 176.20 175.10 176.42 2,452,343 -2.79(-1.56%)
Jan 29, 2018 181.74 181.74 178.94 179.22 2,763,722 +0.35(+0.20%)
Jan 26, 2018 179.16 179.33 176.38 178.86 2,063,763 -0.18(-0.10%)
Jan 25, 2018 178.91 179.60 176.19 179.04 2,094,176 +0.38(+0.21%)
Jan 24, 2018 180.26 181.69 177.71 178.66 2,092,219 -1.28(-0.71%)
Jan 23, 2018 182.28 184.99 178.26 179.94 4,016,678 -0.09(-0.05%)
Jan 22, 2018 173.19 180.30 172.93 180.03 5,506,323 +6.53(+3.76%)
Jan 19, 2018 173.06 174.12 171.39 173.50 4,225,855 +1.62(+0.94%)
Jan 18, 2018 169.62 172.18 168.50 171.89 2,946,319 +2.79(+1.65%)
Jan 17, 2018 171.71 171.71 168.72 169.09 2,320,104 -1.86(-1.09%)
Jan 16, 2018 169.32 172.04 168.98 170.95 2,770,468 +2.50(+1.48%)
Jan 12, 2018 168.45 168.45 168.45 0 -1.02(-0.60%)
Jan 11, 2018 166.96 169.70 166.31 169.48 2,105,863 +3.00(+1.80%)
Jan 10, 2018 166.48 2,214,782 -1.59(-0.94%)
Jan 09, 2018 164.09 169.65 163.65 168.07 3,896,535 +4.87(+2.98%)
Jan 08, 2018 165.50 165.78 161.06 163.20 2,925,045 -1.66(-1.00%)
Jan 05, 2018 164.99 165.36 163.62 164.85 1,828,488 +0.68(+0.41%)
Jan 04, 2018 163.81 164.56 161.56 164.18 1,821,289 +1.38(+0.85%)
Jan 03, 2018 164.58 165.03 161.53 162.80 2,726,551 -0.17(-0.11%)
Jan 02, 2018 156.97 163.74 156.41 162.97 3,304,200 +6.45(+4.12%)
Dec 29, 2017 156.52 156.52 156.52 0 -0.99(-0.63%)
Dec 28, 2017 157.82 158.36 156.13 157.51 2,214,455 -0.91(-0.57%)
Dec 27, 2017 157.32 159.97 157.16 158.42 2,162,169 +1.08(+0.69%)
Dec 26, 2017 157.43 159.21 157.16 157.34 1,702,213 -0.44(-0.28%)
Dec 22, 2017 160.63 160.90 156.81 157.78 2,700,713 -2.61(-1.63%)
Dec 21, 2017 158.22 161.15 157.96 160.40 3,189,634 +1.84(+1.16%)
Dec 20, 2017 162.57 162.97 158.31 158.56 3,375,673 -3.69(-2.28%)
Dec 19, 2017 163.71 165.15 162.16 162.25 2,763,216 -1.28(-0.78%)
Dec 18, 2017 164.45 166.58 163.28 163.53 3,020,701 -0.74(-0.45%)
Dec 15, 2017 164.99 167.06 163.24 164.27 4,396,921 +0.71(+0.43%)
Dec 14, 2017 162.12 167.64 161.47 163.56 3,894,329 +1.63(+1.00%)
Dec 13, 2017 163.62 165.14 160.99 161.94 2,324,846 -2.52(-1.53%)
Dec 12, 2017 164.45 166.43 164.25 164.45 2,073,453 -0.85(-0.52%)
Dec 11, 2017 161.47 166.28 159.91 165.30 3,022,624 +4.75(+2.96%)
Dec 08, 2017 160.56 161.50 157.48 160.56 3,011,893 +2.80(+1.78%)
Dec 07, 2017 158.89 159.79 155.88 157.75 3,035,648 -3.00(-1.86%)
Dec 06, 2017 158.94 161.39 156.73 160.75 3,824,225 +3.56(+2.26%)
Dec 05, 2017 156.25 158.34 153.16 157.19 7,911,162 -2.51(-1.57%)
Dec 04, 2017 162.95 163.19 158.89 159.70 3,572,818 -2.91(-1.79%)
Dec 01, 2017 166.33 167.44 161.71 162.61 4,160,059 -3.72(-2.24%)
Nov 30, 2017 168.03 170.01 164.60 166.33 3,701,345 -1.78(-1.06%)
Nov 29, 2017 168.40 171.89 167.70 168.11 4,031,397 +3.61(+2.19%)
Nov 28, 2017 165.62 166.16 161.16 164.50 3,054,277 -0.44(-0.27%)
Nov 27, 2017 166.10 167.01 163.77 164.94 2,395,770 -1.10(-0.66%)
Nov 24, 2017 167.45 167.86 165.64 166.04 833,678 -1.24(-0.74%)
Nov 22, 2017 163.62 168.48 162.81 167.28 2,985,204 +3.98(+2.44%)
Nov 21, 2017 163.86 164.87 162.54 163.30 3,090,680 -0.43(-0.26%)
Nov 20, 2017 167.21 167.68 162.38 163.74 3,138,717 -3.60(-2.15%)
Nov 17, 2017 166.49 168.63 165.39 167.33 2,946,469 +0.07(+0.04%)
Nov 16, 2017 165.72 167.93 164.13 167.26 2,538,038 +2.35(+1.43%)
Nov 15, 2017 163.45 166.05 162.53 164.91 2,654,742 +1.17(+0.72%)
Nov 14, 2017 166.60 167.24 163.01 163.74 2,254,655 -2.47(-1.49%)
Nov 13, 2017 163.69 166.49 161.63 166.21 2,728,454 +2.10(+1.28%)
Nov 10, 2017 164.28 165.38 162.76 164.11 3,412,223 -0.75(-0.46%)
Nov 09, 2017 165.82 167.34 164.22 164.86 2,325,674 -1.91(-1.15%)
Nov 08, 2017 164.86 167.10 164.86 166.78 3,061,032 +1.94(+1.18%)
Nov 07, 2017 166.77 167.09 164.57 164.84 4,466,527 -1.31(-0.79%)
Nov 06, 2017 166.77 169.26 165.80 166.14 4,258,049 -0.55(-0.33%)
Nov 03, 2017 167.68 168.07 164.77 166.69 3,636,503 -0.44(-0.26%)
Nov 02, 2017 173.73 174.68 163.43 167.13 9,663,109 -8.77(-4.98%)
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.