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 (%)
Jun 30, 2017 232.08 232.73 230.21 230.96 1,815,320 -0.88(-0.38%)
Jun 29, 2017 234.46 235.81 230.81 231.84 1,981,377 -2.56(-1.09%)
Jun 28, 2017 235.02 236.77 233.92 234.40 1,805,354 +0.59(+0.25%)
Jun 27, 2017 235.35 237.44 233.81 233.81 1,928,654 -2.68(-1.13%)
Jun 26, 2017 234.67 237.76 234.37 236.49 1,952,488 +2.33(+0.99%)
Jun 23, 2017 234.93 235.56 232.79 234.16 5,377,382 -0.62(-0.26%)
Jun 22, 2017 232.77 236.99 231.70 234.78 2,868,079 +2.58(+1.11%)
Jun 21, 2017 226.99 232.50 226.51 232.19 2,785,329 +5.47(+2.41%)
Jun 20, 2017 225.50 228.15 225.37 226.72 1,944,659 +0.91(+0.40%)
Jun 19, 2017 224.75 228.12 224.00 225.81 2,689,282 +2.07(+0.93%)
Jun 16, 2017 222.86 224.28 222.67 223.74 2,345,835 +0.69(+0.31%)
Jun 15, 2017 220.53 223.73 220.53 223.04 2,170,470 +1.63(+0.74%)
Jun 14, 2017 219.81 222.32 218.64 221.41 2,307,949 +2.14(+0.98%)
Jun 13, 2017 218.85 219.86 217.78 219.27 1,590,588 +0.02(+0.01%)
Jun 12, 2017 220.41 220.76 217.75 219.25 2,047,804 -1.51(-0.68%)
Jun 09, 2017 218.52 221.82 218.18 220.76 2,150,599 +2.80(+1.29%)
Jun 08, 2017 218.41 216.62 217.96 1,783,520 +1.16(+0.53%)
Jun 07, 2017 217.43 217.49 216.20 216.80 1,547,305 -0.11(-0.05%)
Jun 06, 2017 215.94 217.16 215.94 216.91 2,018,470 +0.12(+0.06%)
Jun 05, 2017 217.86 218.19 215.70 216.79 1,630,972 +0.02(+0.01%)
Jun 02, 2017 216.33 217.50 215.71 216.77 1,858,576 +0.73(+0.34%)
Jun 01, 2017 213.22 216.04 212.48 216.04 2,539,979 +3.46(+1.63%)
May 31, 2017 211.56 213.49 210.82 212.58 4,288,823 +1.56(+0.74%)
May 30, 2017 211.68 213.85 211.02 211.02 3,099,281 -0.96(-0.45%)
May 26, 2017 213.21 213.90 211.82 211.98 1,786,854 -1.18(-0.55%)
May 25, 2017 213.13 214.79 212.91 213.16 1,495,950 +0.19(+0.09%)
May 24, 2017 210.32 214.10 210.22 212.97 2,952,567 +3.33(+1.59%)
May 23, 2017 208.79 210.59 208.27 209.65 1,754,812 +1.08(+0.52%)
May 22, 2017 208.04 210.25 207.81 208.56 1,863,196 +0.37(+0.18%)
May 19, 2017 208.48 210.49 208.07 208.19 3,113,449 +0.38(+0.18%)
May 18, 2017 209.61 210.50 207.69 207.81 3,914,201 -1.52(-0.73%)
May 17, 2017 213.34 212.50 209.44 209.33 5,130,630 -4.01(-1.88%)
May 16, 2017 218.26 218.26 212.63 213.34 4,973,774 -2.82(-1.31%)
May 15, 2017 217.97 218.97 215.49 216.16 3,308,457 -2.52(-1.15%)
May 12, 2017 218.87 220.01 216.95 218.68 2,583,895 -0.12(-0.06%)
May 11, 2017 218.58 221.75 218.45 218.81 3,175,156 +1.22(+0.56%)
May 10, 2017 222.70 223.05 216.37 217.58 6,015,206 -8.33(-3.69%)
May 09, 2017 233.05 233.71 225.09 225.91 3,882,268 -3.26(-1.42%)
May 08, 2017 232.06 232.09 227.50 229.17 2,859,900 -2.83(-1.22%)
May 05, 2017 232.91 233.41 230.79 232.00 1,378,943 -0.29(-0.13%)
May 04, 2017 231.30 233.21 230.95 232.29 1,589,224 +1.41(+0.61%)
May 03, 2017 231.35 232.26 230.64 230.88 1,478,444 -1.65(-0.71%)
May 02, 2017 232.64 233.00 230.35 232.53 1,484,917 +0.25(+0.11%)
May 01, 2017 231.11 233.82 230.31 232.28 2,145,565 +1.30(+0.56%)
Apr 28, 2017 230.25 231.25 227.85 230.98 1,937,605 +0.77(+0.33%)
Apr 27, 2017 227.23 230.40 227.10 230.21 2,327,035 +3.36(+1.48%)
Apr 26, 2017 226.29 227.78 225.52 226.85 2,032,814 +1.21(+0.54%)
Apr 25, 2017 225.54 226.56 224.01 225.63 3,151,399 +1.17(+0.52%)
Apr 24, 2017 225.43 226.03 224.19 224.46 2,271,886 +0.60(+0.27%)
Apr 21, 2017 223.81 225.32 222.89 223.86 1,809,626 -1.51(-0.67%)
Apr 20, 2017 224.79 226.36 223.87 225.37 1,703,630 +1.52(+0.68%)
Apr 19, 2017 222.44 224.08 221.83 223.85 1,475,558 +1.86(+0.84%)
Apr 18, 2017 222.59 223.92 220.69 222.00 2,709,289 -1.66(-0.74%)
Apr 17, 2017 225.27 225.48 223.34 223.66 2,387,148 -1.61(-0.72%)
Apr 13, 2017 224.25 226.74 224.07 225.27 1,346,486 +0.00(+0.00%)
Apr 12, 2017 226.30 226.71 223.89 225.27 1,509,248 -1.21(-0.54%)
Apr 11, 2017 226.74 227.79 225.54 226.48 2,568,227 -0.96(-0.42%)
Apr 10, 2017 226.79 228.51 226.58 227.44 1,246,613 +1.20(+0.53%)
Apr 07, 2017 225.07 227.06 223.94 226.23 2,362,721 +0.48(+0.21%)
Apr 06, 2017 225.21 227.29 224.62 225.75 1,597,310 +0.54(+0.24%)
Apr 05, 2017 225.84 228.61 224.80 225.21 2,113,630 -0.62(-0.28%)
Apr 04, 2017 225.36 227.01 224.26 225.83 1,869,865 +0.71(+0.32%)
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.