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 29, 2019 143.92 144.14 142.23 143.27 2,024,165 -0.44(-0.31%)
Mar 28, 2019 144.52 145.03 142.91 143.71 1,529,101 -0.35(-0.24%)
Mar 27, 2019 146.16 146.65 143.91 144.07 1,732,058 -2.12(-1.45%)
Mar 26, 2019 144.03 147.19 143.70 146.19 1,976,538 +2.98(+2.08%)
Mar 25, 2019 145.69 146.41 142.72 143.21 3,304,288 -2.90(-1.98%)
Mar 22, 2019 149.00 150.07 145.97 146.10 2,339,113 -4.14(-2.76%)
Mar 21, 2019 150.08 152.18 149.05 150.24 1,829,226 -0.14(-0.09%)
Mar 20, 2019 150.64 151.35 149.46 150.38 2,427,312 -0.42(-0.28%)
Mar 19, 2019 147.61 151.45 147.61 150.80 3,091,288 +3.19(+2.16%)
Mar 18, 2019 148.70 149.59 147.31 147.61 2,228,911 -0.40(-0.27%)
Mar 15, 2019 146.16 148.70 145.54 148.01 3,109,927 +1.42(+0.97%)
Mar 14, 2019 147.37 148.05 145.84 146.59 2,246,533 -0.66(-0.44%)
Mar 13, 2019 145.17 148.59 144.37 147.25 2,473,959 +2.65(+1.83%)
Mar 12, 2019 143.50 148.36 143.50 144.59 3,436,093 +1.10(+0.76%)
Mar 11, 2019 142.28 144.29 140.68 143.50 3,686,165 +1.55(+1.09%)
Mar 08, 2019 138.95 142.33 137.43 141.95 4,082,054 +2.02(+1.44%)
Mar 07, 2019 132.97 141.81 132.97 139.94 5,873,182 +5.37(+3.99%)
Mar 06, 2019 137.49 137.96 134.35 134.56 3,148,024 -2.59(-1.89%)
Mar 05, 2019 136.34 138.16 134.36 137.16 1,812,459 +1.02(+0.75%)
Mar 04, 2019 138.55 140.10 135.20 136.14 2,757,429 -1.57(-1.14%)
Mar 01, 2019 135.48 137.80 135.08 137.71 2,379,273 +2.95(+2.19%)
Feb 28, 2019 133.16 135.06 132.90 134.76 1,672,596 +1.73(+1.30%)
Feb 27, 2019 134.53 135.52 132.78 133.03 1,855,738 -0.66(-0.49%)
Feb 26, 2019 133.74 135.47 133.51 133.68 2,976,059 +0.40(+0.30%)
Feb 25, 2019 134.26 135.22 133.19 133.28 2,598,031 -0.49(-0.37%)
Feb 22, 2019 133.58 134.80 132.60 133.77 1,819,582 +0.10(+0.07%)
Feb 21, 2019 137.19 137.40 133.07 133.67 1,644,574 -3.65(-2.66%)
Feb 20, 2019 134.95 138.13 134.95 137.32 2,573,786 +2.32(+1.72%)
Feb 19, 2019 135.63 136.46 134.81 135.00 1,890,019 -1.09(-0.80%)
Feb 15, 2019 137.03 137.19 135.37 136.09 3,061,693 +0.39(+0.29%)
Feb 14, 2019 136.38 136.52 134.93 135.70 1,821,711 -0.90(-0.66%)
Feb 13, 2019 135.07 137.47 134.54 136.60 3,204,101 +1.49(+1.10%)
Feb 12, 2019 132.09 136.28 131.74 135.11 2,946,889 +3.95(+3.01%)
Feb 11, 2019 128.62 131.34 128.21 131.16 2,233,629 +2.58(+2.01%)
Feb 08, 2019 128.04 128.95 126.89 128.58 3,408,102 -0.34(-0.26%)
Feb 07, 2019 133.50 133.50 128.51 128.92 3,058,237 -4.42(-3.31%)
Feb 06, 2019 134.23 135.65 133.00 133.34 2,202,676 -1.00(-0.75%)
Feb 05, 2019 137.25 138.37 133.84 134.34 4,582,786 -0.51(-0.38%)
Feb 04, 2019 140.06 140.24 134.02 134.85 3,941,490 -5.39(-3.85%)
Feb 01, 2019 140.35 141.03 138.42 140.24 3,892,067 +0.09(+0.06%)
Jan 31, 2019 139.29 142.82 139.20 140.15 4,275,981 +0.09(+0.06%)
Jan 30, 2019 138.85 141.84 136.44 140.06 8,431,689 -1.20(-0.85%)
Jan 29, 2019 145.71 148.56 140.75 141.26 7,282,968 -13.21(-8.55%)
Jan 28, 2019 154.91 155.23 151.85 154.47 3,797,428 -1.92(-1.23%)
Jan 25, 2019 154.43 156.57 154.36 156.39 1,772,315 +3.01(+1.96%)
Jan 24, 2019 155.35 156.75 152.34 153.38 2,588,859 -3.13(-2.00%)
Jan 23, 2019 153.62 156.61 151.93 156.52 2,429,848 +2.91(+1.90%)
Jan 22, 2019 154.52 154.84 152.00 153.60 2,701,347 -2.36(-1.51%)
Jan 18, 2019 153.59 156.39 152.16 155.96 2,969,954 +3.56(+2.34%)
Jan 17, 2019 148.93 153.32 148.12 152.40 1,811,186 +3.57(+2.40%)
Jan 16, 2019 149.16 150.05 148.68 148.83 1,945,610 +0.19(+0.13%)
Jan 15, 2019 145.86 149.89 145.61 148.63 1,979,067 +3.34(+2.30%)
Jan 14, 2019 144.58 146.67 144.07 145.29 2,094,021 +0.00(+0.00%)
Jan 11, 2019 141.50 146.89 141.50 145.29 3,121,996 +2.88(+2.02%)
Jan 10, 2019 140.76 142.59 139.26 142.41 1,903,855 +1.66(+1.18%)
Jan 09, 2019 141.99 142.12 140.31 140.76 2,001,916 -0.97(-0.69%)
Jan 08, 2019 139.30 141.94 138.60 141.73 2,525,277 +3.08(+2.22%)
Jan 07, 2019 139.66 140.04 136.70 138.65 4,616,280 -0.13(-0.09%)
Jan 04, 2019 133.84 139.04 133.61 138.78 2,931,327 +6.33(+4.78%)
Jan 03, 2019 132.25 135.54 131.07 132.45 2,790,136 +0.19(+0.14%)
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.