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 (%)
Dec 31, 2018 129.56 130.24 128.00 130.11 3,123,331 +0.84(+0.65%)
Dec 28, 2018 129.31 131.00 128.30 129.27 3,399,780 +0.13(+0.10%)
Dec 27, 2018 127.80 129.17 124.13 129.14 3,229,204 -0.72(-0.55%)
Dec 26, 2018 127.16 129.98 122.50 129.86 2,942,751 +3.49(+2.76%)
Dec 24, 2018 126.53 128.41 125.35 126.37 2,400,516 -1.60(-1.25%)
Dec 21, 2018 131.61 133.93 127.66 127.97 5,931,073 -4.06(-3.07%)
Dec 20, 2018 131.41 132.54 127.90 132.02 6,073,809 -0.91(-0.68%)
Dec 19, 2018 139.17 139.68 130.49 132.93 10,621,554 -9.93(-6.95%)
Dec 18, 2018 145.40 146.22 142.05 142.86 3,648,671 -1.53(-1.06%)
Dec 17, 2018 143.54 146.62 142.23 144.39 3,184,205 +0.10(+0.07%)
Dec 14, 2018 145.06 146.39 143.75 144.29 3,671,607 -2.56(-1.74%)
Dec 13, 2018 148.23 149.30 146.21 146.85 1,321,010 -1.37(-0.93%)
Dec 12, 2018 147.76 150.31 147.55 148.22 1,797,605 +2.51(+1.72%)
Dec 11, 2018 148.84 150.44 145.37 145.71 2,677,989 -2.62(-1.76%)
Dec 10, 2018 148.23 148.83 145.10 148.33 1,927,960 -0.04(-0.03%)
Dec 07, 2018 151.35 153.02 147.07 148.37 1,689,925 -3.02(-1.99%)
Dec 06, 2018 147.96 151.58 145.83 151.39 2,918,252 +1.48(+0.99%)
Dec 04, 2018 153.89 155.13 149.40 149.91 4,163,688 -3.98(-2.59%)
Dec 03, 2018 153.51 154.42 152.35 153.89 1,596,582 +1.45(+0.95%)
Nov 30, 2018 151.84 152.55 150.43 152.44 2,345,965 +1.32(+0.88%)
Nov 29, 2018 150.51 152.49 149.94 151.11 2,083,753 +0.48(+0.32%)
Nov 28, 2018 148.81 150.69 146.59 150.64 2,555,240 +2.65(+1.79%)
Nov 27, 2018 147.75 149.32 146.28 147.99 2,396,871 -1.10(-0.74%)
Nov 26, 2018 150.16 150.72 147.53 149.09 2,075,740 -0.44(-0.29%)
Nov 23, 2018 149.31 150.17 148.34 149.53 596,970 -0.70(-0.47%)
Nov 21, 2018 150.23 150.23 150.23 0 +0.91(+0.61%)
Nov 20, 2018 151.85 152.56 147.96 149.32 2,293,253 -2.57(-1.69%)
Nov 19, 2018 152.91 153.24 150.11 151.89 2,081,863 -1.31(-0.86%)
Nov 16, 2018 154.01 154.72 151.59 153.21 2,547,729 -1.93(-1.24%)
Nov 15, 2018 152.87 155.17 149.91 155.13 4,110,719 +1.61(+1.05%)
Nov 14, 2018 159.04 159.62 153.31 153.53 3,141,035 -4.80(-3.03%)
Nov 13, 2018 159.65 160.54 158.16 158.33 2,179,737 -1.19(-0.74%)
Nov 12, 2018 161.37 161.58 158.21 159.51 2,091,732 -1.61(-1.00%)
Nov 09, 2018 164.18 164.84 160.52 161.12 2,095,404 -2.99(-1.82%)
Nov 08, 2018 162.74 165.11 162.16 164.11 1,344,877 -0.29(-0.18%)
Nov 07, 2018 161.97 164.89 161.24 164.40 2,043,424 +4.27(+2.66%)
Nov 06, 2018 159.91 160.97 157.59 160.13 1,619,392 -0.25(-0.16%)
Nov 05, 2018 158.28 161.15 157.51 160.39 1,745,538 +2.35(+1.48%)
Nov 02, 2018 160.09 160.88 156.71 158.04 2,498,049 -1.37(-0.86%)
Nov 01, 2018 154.14 160.46 153.40 159.41 2,887,309 +6.25(+4.08%)
Oct 31, 2018 157.28 159.47 152.66 153.16 4,282,844 -2.58(-1.66%)
Oct 30, 2018 164.50 165.13 150.24 155.73 8,707,606 -12.73(-7.55%)
Oct 29, 2018 173.28 174.25 166.72 168.46 2,535,105 -3.30(-1.92%)
Oct 26, 2018 172.36 173.91 168.45 171.76 2,065,046 -3.00(-1.71%)
Oct 25, 2018 173.50 176.94 170.45 174.75 2,295,135 +1.34(+0.77%)
Oct 24, 2018 181.63 183.19 173.24 173.41 2,090,661 -8.47(-4.66%)
Oct 23, 2018 179.94 182.81 178.06 181.88 1,370,035 +0.01(+0.01%)
Oct 22, 2018 183.90 184.51 181.09 181.88 1,371,616 -1.83(-1.00%)
Oct 19, 2018 183.47 185.83 182.95 183.71 2,019,754 +0.62(+0.34%)
Oct 18, 2018 185.40 185.92 181.91 183.09 1,700,350 -2.05(-1.10%)
Oct 17, 2018 181.99 186.77 181.25 185.13 1,948,322 +2.92(+1.60%)
Oct 16, 2018 178.74 182.32 177.76 182.21 1,870,573 +4.88(+2.75%)
Oct 15, 2018 177.62 179.10 176.76 177.33 1,659,208 -0.32(-0.18%)
Oct 12, 2018 179.06 179.12 175.32 177.65 2,213,713 +1.03(+0.58%)
Oct 11, 2018 180.52 180.81 175.09 176.62 2,798,604 -4.77(-2.63%)
Oct 10, 2018 186.94 187.50 181.24 181.39 1,967,182 -4.87(-2.61%)
Oct 09, 2018 183.79 186.49 181.33 186.26 1,313,222 +2.45(+1.33%)
Oct 08, 2018 183.66 184.87 182.63 183.80 1,308,516 -0.52(-0.28%)
Oct 05, 2018 185.88 187.24 183.16 184.33 1,215,546 -1.64(-0.88%)
Oct 04, 2018 187.97 188.59 184.87 185.97 1,492,832 -1.55(-0.83%)
Oct 03, 2018 188.94 190.95 187.32 187.52 2,127,569 +0.04(+0.02%)
Oct 02, 2018 186.76 188.24 186.42 187.48 1,819,110 +1.06(+0.57%)
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.