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 (%)
Nov 30, 2016 182.58 184.06 180.10 183.51 5,305,954 +1.57(+0.86%)
Nov 29, 2016 183.26 184.87 181.54 181.95 5,804,389 +2.50(+1.39%)
Nov 28, 2016 180.72 182.18 178.61 179.44 5,556,681 -2.11(-1.16%)
Nov 25, 2016 183.12 183.14 180.60 181.55 1,296,572 -0.82(-0.45%)
Nov 23, 2016 182.37 182.37 182.37 0 +4.01(+2.25%)
Nov 22, 2016 183.22 183.22 177.56 178.36 6,610,111 -2.17(-1.20%)
Nov 21, 2016 180.94 183.13 177.66 180.53 7,622,954 -0.60(-0.33%)
Nov 18, 2016 188.30 189.12 181.10 181.13 11,803,611 -7.74(-4.10%)
Nov 17, 2016 186.27 190.36 184.21 188.88 4,782,136 +4.19(+2.27%)
Nov 16, 2016 186.81 188.90 184.04 184.69 6,192,542 -0.85(-0.46%)
Nov 15, 2016 189.22 189.22 178.51 185.53 12,776,163 -5.35(-2.80%)
Nov 14, 2016 197.53 198.08 190.43 190.88 5,879,804 -5.17(-2.64%)
Nov 11, 2016 204.38 204.46 195.21 196.05 6,181,590 -8.33(-4.08%)
Nov 10, 2016 208.28 209.68 201.59 204.38 8,105,520 +3.30(+1.64%)
Nov 09, 2016 211.02 212.49 193.82 201.08 13,379,536 +16.15(+8.73%)
Nov 08, 2016 186.57 190.21 182.83 184.93 6,641,217 -3.45(-1.83%)
Nov 07, 2016 186.98 189.76 186.98 188.38 6,086,462 +4.20(+2.28%)
Nov 04, 2016 179.45 185.51 178.84 184.18 7,521,828 +5.84(+3.27%)
Nov 03, 2016 187.04 188.08 176.00 178.34 13,781,996 -8.57(-4.58%)
Nov 02, 2016 192.68 196.45 185.22 186.90 14,288,689 -10.16(-5.16%)
Nov 01, 2016 196.82 200.13 195.71 197.07 5,768,824 -0.27(-0.14%)
Oct 31, 2016 202.53 202.72 197.21 197.34 5,291,161 -4.25(-2.11%)
Oct 28, 2016 207.83 208.30 200.55 201.59 6,118,006 -7.63(-3.65%)
Oct 27, 2016 210.52 212.42 208.15 209.22 2,436,987 -0.44(-0.21%)
Oct 26, 2016 213.85 213.96 209.58 209.67 2,344,014 -3.12(-1.46%)
Oct 25, 2016 212.68 214.07 212.39 212.78 1,922,461 -0.61(-0.28%)
Oct 24, 2016 219.14 219.30 213.35 213.39 2,648,468 -4.29(-1.97%)
Oct 21, 2016 218.41 219.51 216.60 217.68 2,705,043 -2.47(-1.12%)
Oct 20, 2016 217.30 221.92 216.30 220.14 4,630,033 +3.94(+1.82%)
Oct 19, 2016 216.27 217.77 215.70 216.20 3,160,807 +0.92(+0.43%)
Oct 18, 2016 212.83 216.66 211.74 215.29 4,547,028 +3.73(+1.76%)
Oct 17, 2016 214.37 215.98 210.01 211.56 3,885,695 -3.36(-1.56%)
Oct 14, 2016 219.36 221.59 214.69 214.92 4,053,843 -4.54(-2.07%)
Oct 13, 2016 216.05 221.47 213.22 219.46 5,034,153 +1.72(+0.79%)
Oct 12, 2016 224.15 225.33 216.59 217.74 5,272,711 -7.00(-3.11%)
Oct 11, 2016 228.03 230.07 223.62 224.74 4,265,459 -4.44(-1.94%)
Oct 10, 2016 225.67 231.08 225.06 229.18 3,598,972 +3.52(+1.56%)
Oct 07, 2016 225.20 227.06 222.27 225.66 3,818,532 +1.43(+0.64%)
Oct 06, 2016 221.67 224.77 220.27 224.23 2,485,427 +1.61(+0.72%)
Oct 05, 2016 222.89 225.43 221.76 222.62 3,588,554 -0.07(-0.03%)
Oct 04, 2016 220.39 223.76 220.04 222.69 3,280,115 +2.86(+1.30%)
Oct 03, 2016 217.23 220.19 214.81 219.83 3,340,177 +2.30(+1.06%)
Sep 30, 2016 218.39 219.33 215.99 217.53 4,148,279 -0.46(-0.21%)
Sep 29, 2016 223.89 224.91 216.86 217.99 4,613,223 -6.60(-2.94%)
Sep 28, 2016 225.98 226.51 223.21 224.59 2,269,143 -1.48(-0.66%)
Sep 27, 2016 225.18 227.43 224.32 226.07 3,069,964 +0.64(+0.28%)
Sep 26, 2016 228.75 229.15 225.05 225.43 2,648,649 -4.97(-2.16%)
Sep 23, 2016 229.03 232.82 229.03 230.40 2,844,386 +0.48(+0.21%)
Sep 22, 2016 226.60 231.05 226.21 229.92 3,235,354 +4.74(+2.11%)
Sep 21, 2016 225.53 226.81 221.26 225.18 4,199,895 -0.25(-0.11%)
Sep 20, 2016 230.40 230.40 224.57 225.42 6,401,286 -6.25(-2.70%)
Sep 19, 2016 231.99 233.37 230.65 231.67 2,779,373 +0.09(+0.04%)
Sep 16, 2016 231.62 233.00 230.19 231.58 3,556,317 -1.18(-0.51%)
Sep 15, 2016 230.53 234.69 230.46 232.76 3,922,954 +1.54(+0.67%)
Sep 14, 2016 226.70 233.56 226.70 231.22 4,264,131 +4.45(+1.96%)
Sep 13, 2016 225.84 227.36 223.07 226.77 3,136,907 -0.12(-0.05%)
Sep 12, 2016 221.76 227.58 221.76 226.89 3,152,942 +3.63(+1.62%)
Sep 09, 2016 226.28 228.27 223.27 223.27 3,887,851 -5.01(-2.19%)
Sep 08, 2016 224.80 228.82 224.20 228.27 2,694,588 +3.09(+1.37%)
Sep 07, 2016 225.85 228.09 222.94 225.18 2,453,422 -0.66(-0.29%)
Sep 06, 2016 223.38 227.74 222.47 225.85 3,141,482 +2.99(+1.34%)
Sep 02, 2016 224.32 222.86 222.86 222.86 2,981,408 -1.70(-0.76%)
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.