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 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%)
Jan 04, 2016 289.49 291.98 288.16 290.40 3,684,325 -4.75(-1.61%)
Dec 31, 2015 295.87 295.15 295.15 295.15 1,693,936 -2.42(-0.81%)
Dec 30, 2015 295.96 299.86 295.22 297.57 1,703,506 +0.54(+0.18%)
Dec 29, 2015 293.15 297.68 292.40 297.03 1,669,282 +5.30(+1.82%)
Dec 28, 2015 293.63 293.89 291.56 291.73 1,631,233 -2.22(-0.76%)
Dec 24, 2015 292.79 293.95 293.95 293.95 755,225 +0.62(+0.21%)
Dec 23, 2015 294.45 296.06 293.18 293.33 1,532,175 -0.02(-0.01%)
Dec 22, 2015 293.67 294.42 291.57 293.35 2,188,565 +0.63(+0.22%)
Dec 21, 2015 291.60 293.38 289.40 292.71 2,224,162 +3.15(+1.09%)
Dec 18, 2015 291.67 294.34 288.82 289.56 4,540,251 -2.77(-0.95%)
Dec 17, 2015 291.88 295.90 290.74 292.33 4,139,585 +0.42(+0.14%)
Dec 16, 2015 289.42 292.66 287.14 291.91 4,087,294 +4.16(+1.45%)
Dec 15, 2015 288.19 292.79 287.71 287.75 5,341,429 +1.55(+0.54%)
Dec 14, 2015 285.30 286.86 282.99 286.20 3,038,235 +0.90(+0.31%)
Dec 11, 2015 288.73 287.11 283.35 285.30 3,955,715 -3.43(-1.19%)
Dec 10, 2015 289.52 293.22 288.73 288.73 3,960,256 -0.67(-0.23%)
Dec 09, 2015 292.09 296.47 288.75 289.40 3,977,171 -3.84(-1.31%)
Dec 08, 2015 294.67 297.47 293.01 293.24 2,893,826 -5.70(-1.91%)
Dec 07, 2015 298.64 299.81 293.93 298.94 2,100,064 +0.01(+0.00%)
Dec 04, 2015 296.42 299.62 295.46 298.93 2,683,737 +3.35(+1.13%)
Dec 03, 2015 299.71 300.27 293.51 295.58 3,340,616 -4.26(-1.42%)
Dec 02, 2015 304.08 304.77 297.51 299.84 3,361,899 -4.75(-1.56%)
Dec 01, 2015 296.68 304.59 295.63 304.59 5,689,019 +8.12(+2.74%)
Nov 30, 2015 301.63 302.01 295.10 296.46 4,638,188 -5.54(-1.84%)
Nov 27, 2015 303.23 304.01 300.21 302.01 1,974,472 -0.47(-0.16%)
Nov 25, 2015 295.00 302.48 302.48 302.48 7,653,787 +8.34(+2.84%)
Nov 24, 2015 285.24 294.99 284.78 294.14 11,268,314 +9.17(+3.22%)
Nov 23, 2015 289.30 291.73 284.32 284.97 16,835,388 -10.14(-3.44%)
Nov 20, 2015 292.97 297.70 289.53 295.11 8,122,719 +9.83(+3.45%)
Nov 19, 2015 287.58 291.85 282.83 285.28 10,611,843 -8.26(-2.82%)
Nov 18, 2015 283.79 294.21 283.01 293.55 7,536,955 +12.73(+4.53%)
Nov 17, 2015 284.19 284.81 278.91 280.81 2,460,007 -1.31(-0.47%)
Nov 16, 2015 282.91 286.37 279.57 282.13 2,370,621 -0.87(-0.31%)
Nov 13, 2015 283.85 288.07 282.58 283.00 2,919,376 -0.39(-0.14%)
Nov 12, 2015 290.26 296.75 283.35 283.38 7,077,059 -9.18(-3.14%)
Nov 11, 2015 292.79 295.40 288.33 292.56 2,840,259 +2.89(+1.00%)
Nov 10, 2015 280.51 291.13 279.73 289.67 3,369,686 +9.33(+3.33%)
Nov 09, 2015 283.00 286.71 277.52 280.34 2,827,374 -4.49(-1.57%)
Nov 06, 2015 292.25 293.47 281.46 284.83 4,136,497 -7.42(-2.54%)
Nov 05, 2015 291.46 296.02 288.08 292.25 3,223,547 +1.66(+0.57%)
Nov 04, 2015 292.14 296.30 286.25 290.59 3,864,098 -1.55(-0.53%)
Nov 03, 2015 298.23 298.88 290.26 292.14 3,616,709 -5.29(-1.78%)
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.