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 (%)
May 31, 2019 119.15 121.85 118.72 119.93 3,507,933 -0.50(-0.42%)
May 30, 2019 123.46 124.19 119.84 120.43 3,745,447 -3.20(-2.59%)
May 29, 2019 128.32 128.81 119.35 123.63 8,490,188 -5.65(-4.37%)
May 28, 2019 133.30 133.82 129.28 129.28 2,245,926 -4.03(-3.03%)
May 24, 2019 136.24 136.96 133.23 133.31 2,179,371 -2.49(-1.83%)
May 23, 2019 136.27 136.35 133.70 135.80 2,205,343 -1.45(-1.05%)
May 22, 2019 135.76 137.86 135.55 137.25 1,100,141 +1.01(+0.74%)
May 21, 2019 136.95 137.41 135.69 136.23 1,734,458 -0.30(-0.22%)
May 20, 2019 137.04 137.44 136.23 136.53 1,500,043 -1.40(-1.01%)
May 17, 2019 136.64 141.53 136.51 137.93 2,051,089 +0.16(+0.11%)
May 16, 2019 134.63 140.91 134.08 137.77 4,202,320 +3.28(+2.44%)
May 15, 2019 132.87 134.97 131.36 134.49 2,404,007 +0.74(+0.55%)
May 14, 2019 132.82 135.50 132.33 133.75 2,514,046 +0.93(+0.70%)
May 13, 2019 135.13 137.73 132.17 132.82 2,140,375 -4.34(-3.16%)
May 10, 2019 136.15 137.83 133.13 137.16 2,630,454 -0.10(-0.07%)
May 09, 2019 136.07 139.00 135.38 137.25 2,967,308 +0.20(+0.15%)
May 08, 2019 137.47 138.49 136.02 137.05 2,585,933 -1.28(-0.93%)
May 07, 2019 141.84 143.61 136.73 138.33 4,171,386 -6.26(-4.33%)
May 06, 2019 140.89 144.64 139.98 144.59 1,922,815 +1.91(+1.34%)
May 03, 2019 141.38 143.32 140.51 142.69 1,568,094 +1.53(+1.08%)
May 02, 2019 141.56 142.35 139.27 141.16 2,372,016 -1.06(-0.74%)
May 01, 2019 143.17 143.77 138.47 142.22 2,968,412 -1.63(-1.14%)
Apr 30, 2019 143.52 144.05 141.94 143.85 1,377,663 +0.69(+0.48%)
Apr 29, 2019 141.89 143.47 140.99 143.17 1,624,893 +0.89(+0.63%)
Apr 26, 2019 139.04 142.32 137.43 142.28 1,491,963 +3.82(+2.76%)
Apr 25, 2019 136.18 138.97 135.54 138.46 1,286,725 +1.79(+1.31%)
Apr 24, 2019 139.53 139.53 136.37 136.67 1,905,050 -2.46(-1.77%)
Apr 23, 2019 137.50 139.96 136.05 139.12 2,524,847 +1.87(+1.36%)
Apr 22, 2019 136.47 138.67 135.98 137.25 1,182,205 -0.05(-0.04%)
Apr 18, 2019 137.16 138.26 133.84 137.30 2,154,048 +0.27(+0.20%)
Apr 17, 2019 142.57 142.57 134.56 137.03 2,768,730 -5.26(-3.70%)
Apr 16, 2019 141.58 144.14 140.94 142.29 1,780,207 +1.79(+1.27%)
Apr 15, 2019 141.76 141.76 139.61 140.50 2,416,605 -1.34(-0.95%)
Apr 12, 2019 142.61 143.63 141.27 141.84 1,668,240 -0.09(-0.06%)
Apr 11, 2019 143.06 143.85 141.08 141.93 1,730,703 -1.04(-0.73%)
Apr 10, 2019 144.34 144.76 141.99 142.97 1,579,350 -1.31(-0.91%)
Apr 09, 2019 146.59 146.78 143.96 144.28 1,251,073 -2.98(-2.03%)
Apr 08, 2019 146.94 147.53 146.17 147.27 1,206,073 +0.83(+0.57%)
Apr 05, 2019 146.79 148.12 146.25 146.43 1,677,028 +0.28(+0.19%)
Apr 04, 2019 143.36 146.64 143.25 146.15 2,352,749 +3.56(+2.50%)
Apr 03, 2019 143.56 143.84 142.13 142.59 2,285,327 -0.54(-0.38%)
Apr 02, 2019 144.83 145.76 143.07 143.13 1,289,944 -1.36(-0.94%)
Apr 01, 2019 144.38 144.63 141.80 144.49 1,933,826 +1.21(+0.85%)
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%)
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.