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 (%)
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%)
Aug 01, 2019 157.80 159.54 157.61 158.30 5,800,905 +0.40(+0.26%)
Jul 31, 2019 158.34 158.64 156.77 157.90 5,145,451 -0.36(-0.23%)
Jul 30, 2019 158.10 159.07 157.70 158.26 6,342,227 -0.10(-0.06%)
Jul 29, 2019 158.54 159.51 158.04 158.36 4,867,690 -0.01(-0.01%)
Jul 26, 2019 158.36 159.39 158.14 158.37 7,023,897 +0.91(+0.58%)
Jul 25, 2019 157.74 158.90 157.03 157.45 7,275,009 -0.91(-0.58%)
Jul 24, 2019 158.87 159.43 158.29 158.37 6,464,039 -0.90(-0.56%)
Jul 23, 2019 160.15 160.48 159.23 159.26 4,256,930 -0.73(-0.46%)
Jul 22, 2019 160.34 160.90 159.87 159.99 2,439,869 -0.52(-0.32%)
Jul 19, 2019 159.82 160.55 158.40 160.51 2,521,727 +1.09(+0.68%)
Jul 18, 2019 159.87 160.76 159.18 159.42 4,582,325 -0.40(-0.25%)
Jul 17, 2019 161.53 162.17 159.82 159.82 4,067,949 -1.77(-1.10%)
Jul 16, 2019 163.20 163.51 161.54 161.59 4,938,481 -1.79(-1.10%)
Jul 15, 2019 162.94 164.50 162.48 163.38 6,431,445 +0.23(+0.14%)
Jul 12, 2019 163.38 163.58 161.62 163.16 4,474,318 -0.12(-0.07%)
Jul 11, 2019 163.61 164.61 162.70 163.28 4,019,039 -0.72(-0.44%)
Jul 10, 2019 163.61 164.61 163.60 163.99 5,409,577 +0.25(+0.15%)
Jul 09, 2019 162.22 164.93 162.22 163.75 4,863,966 +1.48(+0.91%)
Jul 08, 2019 164.19 165.03 162.07 162.27 7,546,299 -2.69(-1.63%)
Jul 05, 2019 166.26 166.38 164.69 164.97 4,184,006 -1.89(-1.13%)
Jul 03, 2019 166.50 167.17 166.21 166.86 4,205,861 +0.07(+0.04%)
Jul 02, 2019 164.59 167.43 164.00 166.79 5,270,907 +1.99(+1.21%)
Jul 01, 2019 165.68 166.11 163.86 164.80 6,252,126 +0.09(+0.05%)
Jun 28, 2019 163.53 165.54 163.40 164.71 7,532,248 +1.40(+0.86%)
Jun 27, 2019 161.53 164.72 161.53 163.32 6,872,076 +1.98(+1.23%)
Jun 26, 2019 161.14 162.47 159.86 161.34 16,241,516 +1.54(+0.97%)
Jun 25, 2019 165.66 165.91 159.69 159.79 33,592,244 +32.33(+25.36%)
Jun 24, 2019 128.55 128.55 125.69 127.47 2,429,533 -1.22(-0.95%)
Jun 21, 2019 128.88 129.48 126.45 128.69 4,692,661 -0.01(-0.01%)
Jun 20, 2019 126.42 129.78 126.41 128.70 3,913,600 +2.62(+2.08%)
Jun 19, 2019 120.92 127.05 120.17 126.08 7,085,875 +7.40(+6.23%)
Jun 18, 2019 114.35 119.05 113.17 118.68 7,779,405 +4.83(+4.24%)
Jun 17, 2019 113.64 115.52 112.42 113.85 4,462,112 -0.19(-0.16%)
Jun 14, 2019 118.67 118.88 113.32 114.04 5,308,252 -5.00(-4.20%)
Jun 13, 2019 120.43 120.53 118.83 119.04 2,784,872 -1.25(-1.04%)
Jun 12, 2019 121.26 122.57 119.94 120.29 2,848,229 -0.57(-0.47%)
Jun 11, 2019 124.58 124.59 120.52 120.86 2,632,451 -3.70(-2.97%)
Jun 10, 2019 125.42 126.23 123.56 124.56 2,320,162 -0.51(-0.41%)
Jun 07, 2019 123.97 126.49 123.15 125.07 2,904,845 +2.05(+1.66%)
Jun 06, 2019 123.93 125.33 122.65 123.02 1,948,874 -1.43(-1.15%)
Jun 05, 2019 127.66 127.78 123.46 124.45 2,225,581 -2.08(-1.64%)
Jun 04, 2019 122.39 126.91 121.99 126.52 3,044,911 +5.39(+4.45%)
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.