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 (%)
Oct 31, 2019 173.61 174.28 173.41 174.06 1,184,715 +0.32(+0.18%)
Oct 30, 2019 172.87 173.95 172.40 173.74 1,220,640 +1.14(+0.66%)
Oct 29, 2019 172.36 172.87 171.50 172.60 1,117,365 +0.41(+0.24%)
Oct 28, 2019 171.95 172.81 171.80 172.19 2,845,395 +0.38(+0.22%)
Oct 25, 2019 171.87 172.20 171.03 171.81 1,718,325 -0.09(-0.05%)
Oct 24, 2019 173.04 173.35 170.95 171.90 3,295,424 -1.06(-0.61%)
Oct 23, 2019 172.87 173.33 172.56 172.96 1,958,903 +0.08(+0.05%)
Oct 22, 2019 173.03 173.90 172.72 172.88 1,711,021 +0.22(+0.13%)
Oct 21, 2019 172.23 173.38 171.54 172.66 2,117,368 +1.09(+0.63%)
Oct 18, 2019 170.64 172.59 170.64 171.58 3,487,342 +1.09(+0.64%)
Oct 17, 2019 169.24 171.52 169.10 170.49 3,044,607 +1.56(+0.92%)
Oct 16, 2019 168.31 169.23 168.08 168.93 1,832,885 +0.75(+0.45%)
Oct 15, 2019 166.98 168.66 166.94 168.18 1,402,414 +1.21(+0.72%)
Oct 14, 2019 167.20 167.51 166.62 166.97 1,491,098 -0.15(-0.09%)
Oct 11, 2019 166.62 167.70 165.99 167.12 1,940,515 +1.25(+0.75%)
Oct 10, 2019 164.66 166.09 164.49 165.87 1,473,473 +1.08(+0.65%)
Oct 09, 2019 165.44 166.21 164.80 164.80 1,337,103 -0.36(-0.22%)
Oct 08, 2019 165.53 166.48 165.07 165.15 1,364,174 -0.87(-0.52%)
Oct 07, 2019 166.22 166.99 165.87 166.02 1,891,588 -0.46(-0.27%)
Oct 04, 2019 165.35 166.63 165.15 166.48 1,266,560 +1.21(+0.73%)
Oct 03, 2019 163.37 165.63 163.37 165.27 1,371,383 +1.80(+1.10%)
Oct 02, 2019 164.14 164.30 163.00 163.47 1,755,038 -1.05(-0.64%)
Oct 01, 2019 166.25 166.78 164.47 164.52 3,155,541 -1.81(-1.09%)
Sep 30, 2019 166.07 167.33 165.55 166.33 1,866,884 +0.04(+0.02%)
Sep 27, 2019 165.23 166.48 165.05 166.29 2,471,706 +1.34(+0.81%)
Sep 26, 2019 164.71 166.07 164.52 164.94 2,012,695 +0.93(+0.57%)
Sep 25, 2019 164.72 165.45 164.02 164.02 1,729,527 -0.73(-0.44%)
Sep 24, 2019 165.40 165.94 164.67 164.75 2,330,876 -0.17(-0.10%)
Sep 23, 2019 164.27 165.87 163.93 164.91 2,484,900 +0.38(+0.23%)
Sep 20, 2019 164.34 165.34 163.49 164.53 7,909,985 +0.73(+0.45%)
Sep 19, 2019 164.12 164.22 163.68 163.80 3,084,966 -0.27(-0.16%)
Sep 18, 2019 164.37 164.43 163.50 164.06 1,721,272 -0.10(-0.06%)
Sep 17, 2019 163.72 164.68 163.48 164.16 3,970,811 +0.53(+0.33%)
Sep 16, 2019 163.36 164.37 163.36 163.63 2,252,956 -0.57(-0.35%)
Sep 13, 2019 164.44 165.10 163.75 164.20 4,168,278 -0.21(-0.13%)
Sep 12, 2019 164.56 165.24 164.12 164.41 4,058,270 +0.50(+0.31%)
Sep 11, 2019 161.88 163.95 161.54 163.91 2,790,610 +1.82(+1.12%)
Sep 10, 2019 160.08 162.16 159.73 162.09 4,714,191 +1.61(+1.00%)
Sep 09, 2019 161.37 161.44 159.97 160.48 2,232,635 -0.88(-0.54%)
Sep 06, 2019 160.56 161.50 160.01 161.36 2,529,175 +0.84(+0.52%)
Sep 05, 2019 159.84 160.90 159.69 160.52 1,734,116 +0.71(+0.44%)
Sep 04, 2019 158.13 159.97 157.60 159.81 7,651,421 +1.87(+1.18%)
Sep 03, 2019 157.44 158.32 156.82 157.94 4,090,924 +0.08(+0.05%)
Aug 30, 2019 157.81 158.27 157.31 157.86 1,971,172 +0.06(+0.04%)
Aug 29, 2019 158.81 159.20 157.49 157.80 2,295,741 -0.32(-0.20%)
Aug 28, 2019 158.73 159.73 158.06 158.12 2,458,107 -0.78(-0.49%)
Aug 27, 2019 158.70 160.30 158.53 158.90 4,180,118 +0.54(+0.34%)
Aug 26, 2019 157.66 158.62 157.50 158.35 2,045,427 +1.25(+0.79%)
Aug 23, 2019 158.73 159.27 156.47 157.11 3,165,491 -1.95(-1.22%)
Aug 22, 2019 159.34 159.62 158.33 159.05 1,506,011 -0.32(-0.20%)
Aug 21, 2019 158.13 159.76 157.44 159.37 3,159,963 +2.12(+1.34%)
Aug 20, 2019 158.13 159.31 157.19 157.26 2,840,331 -0.14(-0.09%)
Aug 19, 2019 156.96 157.99 156.60 157.39 1,925,566 +0.99(+0.63%)
Aug 16, 2019 155.20 156.79 154.92 156.41 3,059,759 +1.89(+1.22%)
Aug 15, 2019 156.22 156.64 154.24 154.52 3,510,259 -1.05(-0.67%)
Aug 14, 2019 157.12 157.37 155.45 155.57 5,242,844 -2.51(-1.59%)
Aug 13, 2019 156.80 158.59 156.71 158.08 4,945,276 +1.28(+0.81%)
Aug 12, 2019 157.15 157.34 156.30 156.80 3,017,682 -0.45(-0.28%)
Aug 09, 2019 157.26 158.66 155.88 157.25 2,978,948 -0.01(-0.01%)
Aug 08, 2019 156.47 157.74 156.40 157.26 3,469,110 +0.99(+0.64%)
Aug 07, 2019 157.40 157.40 155.56 156.26 7,093,458 -0.64(-0.41%)
Aug 06, 2019 158.39 158.80 156.61 156.90 7,440,538 -1.12(-0.71%)
Aug 05, 2019 157.29 158.46 157.01 158.02 3,279,561 -0.38(-0.24%)
Aug 02, 2019 158.19 158.89 157.93 158.41 3,971,456 +0.11(+0.07%)
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.