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 31, 2017 198.26 207.36 197.69 206.74 3,486,743 +6.63(+3.31%)
Jan 30, 2017 201.16 201.37 199.05 200.11 2,682,221 -1.26(-0.62%)
Jan 27, 2017 199.80 202.68 199.11 201.37 2,538,433 +2.27(+1.14%)
Jan 26, 2017 202.41 203.01 198.91 199.10 2,251,697 -2.62(-1.30%)
Jan 25, 2017 201.84 203.41 199.38 201.71 3,195,630 +0.43(+0.22%)
Jan 24, 2017 203.06 203.51 199.00 201.28 3,313,266 -1.62(-0.80%)
Jan 23, 2017 200.64 205.97 199.39 202.90 4,105,335 +0.45(+0.22%)
Jan 20, 2017 202.84 204.07 201.29 202.44 3,097,775 -0.23(-0.11%)
Jan 19, 2017 204.95 205.39 202.26 202.67 3,327,414 -1.87(-0.91%)
Jan 18, 2017 204.48 206.97 202.78 204.54 2,837,521 +1.68(+0.83%)
Jan 17, 2017 202.50 203.90 199.69 202.86 4,092,575 -1.28(-0.63%)
Jan 13, 2017 204.14 204.14 204.14 0 -0.09(-0.05%)
Jan 12, 2017 201.97 205.11 196.78 204.24 4,223,566 +0.00(+0.00%)
Jan 11, 2017 208.26 210.08 200.28 204.24 7,111,437 -4.73(-2.26%)
Jan 10, 2017 208.13 210.89 205.21 208.97 2,951,611 +1.09(+0.52%)
Jan 09, 2017 207.87 209.19 206.76 207.88 2,880,883 +0.96(+0.47%)
Jan 06, 2017 207.79 209.81 205.48 206.92 3,646,050 -1.65(-0.79%)
Jan 05, 2017 204.48 209.53 201.42 208.57 5,422,770 +4.98(+2.44%)
Jan 04, 2017 204.75 206.79 201.71 203.59 3,852,157 -0.59(-0.29%)
Jan 03, 2017 202.26 204.69 200.47 204.19 8,401,271 +5.84(+2.94%)
Dec 30, 2016 198.35 198.35 198.35 0 +2.65(+1.35%)
Dec 29, 2016 192.38 196.79 192.38 195.71 5,192,661 +2.97(+1.54%)
Dec 28, 2016 189.85 193.73 189.53 192.73 4,035,876 +3.37(+1.78%)
Dec 27, 2016 188.27 191.29 188.12 189.36 3,018,872 +1.33(+0.71%)
Dec 23, 2016 188.03 188.03 188.03 0 +4.81(+2.62%)
Dec 22, 2016 183.35 184.13 182.09 183.22 2,711,232 +0.00(+0.00%)
Dec 21, 2016 180.46 184.69 180.40 183.22 3,161,959 +2.51(+1.39%)
Dec 20, 2016 182.29 182.65 179.33 180.71 4,278,500 -1.15(-0.63%)
Dec 19, 2016 183.02 185.06 181.37 181.86 4,053,034 -0.25(-0.13%)
Dec 16, 2016 181.44 183.97 180.42 182.11 7,556,504 +0.18(+0.10%)
Dec 15, 2016 182.20 183.58 179.93 181.93 4,608,951 +0.21(+0.11%)
Dec 14, 2016 183.15 183.29 179.42 181.72 4,799,050 -0.87(-0.48%)
Dec 13, 2016 180.39 183.82 179.45 182.59 7,099,588 +2.42(+1.34%)
Dec 12, 2016 180.87 183.05 178.26 180.17 5,617,238 -1.41(-0.78%)
Dec 09, 2016 178.80 185.40 178.63 181.58 5,694,236 +3.57(+2.01%)
Dec 08, 2016 178.44 180.40 175.39 178.01 8,013,858 -1.19(-0.66%)
Dec 07, 2016 177.48 179.94 174.49 179.20 7,304,374 -1.14(-0.63%)
Dec 06, 2016 180.16 181.75 178.58 180.34 2,673,955 -0.23(-0.13%)
Dec 05, 2016 179.51 181.41 178.94 180.57 4,547,763 +1.41(+0.79%)
Dec 02, 2016 179.45 180.63 178.43 179.16 4,074,748 -0.64(-0.36%)
Dec 01, 2016 183.51 184.75 178.81 179.80 5,294,729 -3.71(-2.02%)
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%)
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.