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 (%)
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%)
Apr 03, 2017 226.15 228.50 224.01 225.12 2,177,848 -1.17(-0.52%)
Mar 31, 2017 226.30 228.33 225.83 226.30 2,471,353 -0.83(-0.37%)
Mar 30, 2017 228.72 229.04 226.51 227.13 1,956,223 -1.46(-0.64%)
Mar 29, 2017 227.90 230.22 227.75 228.59 2,358,369 +0.77(+0.34%)
Mar 28, 2017 226.73 228.47 226.73 227.82 2,085,840 +1.09(+0.48%)
Mar 27, 2017 222.91 227.77 222.73 226.73 2,655,506 +1.94(+0.86%)
Mar 24, 2017 222.92 225.76 222.45 224.79 2,838,508 +1.93(+0.87%)
Mar 23, 2017 221.76 224.67 220.69 222.86 2,786,296 +1.23(+0.56%)
Mar 22, 2017 221.84 223.87 221.02 221.63 2,353,268 -0.53(-0.24%)
Mar 21, 2017 224.53 225.87 221.93 222.16 4,077,911 -2.27(-1.01%)
Mar 20, 2017 225.41 225.43 223.89 224.43 3,792,447 -0.41(-0.18%)
Mar 17, 2017 226.28 227.70 224.73 224.84 5,222,173 -1.93(-0.85%)
Mar 16, 2017 228.48 228.48 226.00 226.77 1,932,649 -1.18(-0.52%)
Mar 15, 2017 226.79 228.50 224.81 227.96 2,288,165 +1.16(+0.51%)
Mar 14, 2017 226.84 228.28 225.80 226.80 2,178,671 -1.14(-0.50%)
Mar 13, 2017 228.62 228.99 227.59 227.94 4,055,360 -0.47(-0.21%)
Mar 10, 2017 227.82 229.63 226.23 228.41 9,981,726 +0.92(+0.40%)
Mar 09, 2017 227.62 228.91 226.11 227.49 2,120,745 +0.70(+0.31%)
Mar 08, 2017 229.25 230.29 226.37 226.79 3,437,200 -0.15(-0.07%)
Mar 07, 2017 227.31 228.12 224.01 226.94 5,924,741 -2.61(-1.14%)
Mar 06, 2017 231.83 231.99 228.72 229.56 2,758,313 -3.10(-1.33%)
Mar 03, 2017 232.98 230.17 232.65 2,488,621 +0.63(+0.27%)
Mar 02, 2017 232.95 235.37 231.60 232.02 2,790,296 -0.31(-0.13%)
Mar 01, 2017 232.95 233.71 229.63 232.33 3,352,469 +0.44(+0.19%)
Feb 28, 2017 232.77 233.65 230.86 231.89 4,809,603 -1.36(-0.58%)
Feb 27, 2017 231.11 234.03 230.62 233.24 2,485,272 +0.83(+0.36%)
Feb 24, 2017 233.11 233.84 231.06 232.41 1,945,735 -0.91(-0.39%)
Feb 23, 2017 231.87 234.78 231.29 233.32 2,069,745 +0.67(+0.29%)
Feb 22, 2017 233.53 235.18 232.36 232.65 2,031,659 -0.79(-0.34%)
Feb 21, 2017 233.62 235.97 232.72 233.44 2,705,617 -0.18(-0.08%)
Feb 17, 2017 233.62 233.62 233.62 0 +0.40(+0.17%)
Feb 16, 2017 235.49 235.65 231.63 233.22 3,153,800 -2.26(-0.96%)
Feb 15, 2017 235.27 237.01 232.82 235.48 3,717,202 +0.71(+0.30%)
Feb 14, 2017 232.97 235.43 231.07 234.77 3,109,516 +1.71(+0.73%)
Feb 13, 2017 232.25 235.74 232.25 233.06 3,203,461 +0.38(+0.16%)
Feb 10, 2017 231.87 233.47 229.98 232.68 3,265,717 +0.64(+0.28%)
Feb 09, 2017 227.78 235.78 228.13 232.04 7,332,965 +4.26(+1.87%)
Feb 08, 2017 222.98 230.27 218.68 227.78 6,970,511 +8.09(+3.68%)
Feb 07, 2017 221.95 225.17 218.06 219.70 5,374,102 -1.72(-0.78%)
Feb 06, 2017 216.06 221.56 214.40 221.42 3,394,318 +3.36(+1.54%)
Feb 03, 2017 217.34 219.34 215.17 218.05 2,939,661 +1.28(+0.59%)
Feb 02, 2017 216.02 222.13 213.93 216.78 6,010,963 +0.19(+0.09%)
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.