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 29, 2016 206.85 207.18 202.18 204.54 3,991,365 -2.16(-1.05%)
Apr 28, 2016 208.64 209.89 206.29 206.70 2,486,774 -1.15(-0.55%)
Apr 27, 2016 207.72 209.37 204.95 207.85 2,866,205 +0.12(+0.06%)
Apr 26, 2016 212.59 213.45 206.16 207.73 4,185,639 -4.64(-2.18%)
Apr 25, 2016 215.46 215.77 211.42 212.37 3,580,663 -4.05(-1.87%)
Apr 22, 2016 215.45 216.97 214.13 216.42 2,607,663 +1.56(+0.73%)
Apr 21, 2016 215.62 217.00 213.09 214.86 3,868,323 -0.43(-0.20%)
Apr 20, 2016 214.14 216.75 212.84 215.29 4,359,051 +2.14(+1.01%)
Apr 19, 2016 209.01 213.41 207.88 213.14 4,635,657 +5.44(+2.62%)
Apr 18, 2016 203.35 208.64 202.07 207.70 4,629,036 +2.60(+1.27%)
Apr 15, 2016 205.48 208.40 203.89 205.10 5,491,841 +0.73(+0.36%)
Apr 14, 2016 208.66 209.45 203.21 204.38 7,399,901 -3.79(-1.82%)
Apr 13, 2016 210.17 210.67 200.86 208.16 13,357,098 -2.05(-0.97%)
Apr 12, 2016 214.29 216.26 208.50 210.21 10,331,153 -5.48(-2.54%)
Apr 11, 2016 223.84 224.32 213.08 215.69 9,927,945 -7.21(-3.23%)
Apr 08, 2016 231.29 231.40 222.02 222.90 7,573,272 -4.72(-2.07%)
Apr 07, 2016 232.50 233.04 224.05 227.62 10,534,106 -3.53(-1.53%)
Apr 06, 2016 223.27 233.50 222.90 231.15 22,247,786 +7.74(+3.46%)
Apr 05, 2016 262.14 225.67 213.86 223.42 38,734,728 -38.72(-14.77%)
Apr 04, 2016 253.94 262.53 253.59 262.14 6,340,983 +8.94(+3.53%)
Apr 01, 2016 251.73 255.73 247.63 253.21 7,992,008 +0.06(+0.02%)
Mar 31, 2016 261.10 261.10 252.63 253.15 3,983,049 -6.53(-2.51%)
Mar 30, 2016 259.29 261.46 257.43 259.68 3,398,749 +1.34(+0.52%)
Mar 29, 2016 260.22 260.91 257.25 258.34 3,491,227 -2.35(-0.90%)
Mar 28, 2016 263.93 264.44 260.25 260.69 2,881,773 -3.13(-1.18%)
Mar 24, 2016 262.69 263.81 263.81 263.81 2,370,494 -1.88(-0.71%)
Mar 23, 2016 260.74 266.90 260.69 265.69 3,276,263 +3.86(+1.48%)
Mar 22, 2016 258.42 266.76 256.70 261.83 3,505,186 +2.73(+1.05%)
Mar 21, 2016 253.88 260.40 253.68 259.10 2,721,116 +4.63(+1.82%)
Mar 18, 2016 258.81 259.48 252.44 254.47 6,661,239 -3.09(-1.20%)
Mar 17, 2016 258.18 260.75 250.86 257.56 5,696,120 -0.06(-0.02%)
Mar 16, 2016 266.60 266.81 254.79 257.62 8,331,858 -9.67(-3.62%)
Mar 15, 2016 273.46 274.35 265.66 267.29 4,641,551 -9.46(-3.42%)
Mar 14, 2016 280.08 281.05 275.41 276.75 2,629,277 -5.63(-1.99%)
Mar 11, 2016 274.40 282.50 274.10 282.38 2,525,383 +9.19(+3.36%)
Mar 10, 2016 276.25 277.44 271.58 273.19 2,255,348 -0.69(-0.25%)
Mar 09, 2016 271.88 273.90 270.36 273.88 2,546,246 +5.24(+1.95%)
Mar 08, 2016 271.99 272.51 268.61 268.64 1,770,753 -3.74(-1.37%)
Mar 07, 2016 270.02 272.85 267.30 272.38 2,769,742 -0.26(-0.10%)
Mar 04, 2016 273.09 273.27 270.11 272.64 2,728,639 -0.90(-0.33%)
Mar 03, 2016 274.85 276.93 270.23 273.54 2,464,446 -2.70(-0.98%)
Mar 02, 2016 278.94 280.06 274.17 276.24 2,366,501 -3.24(-1.16%)
Mar 01, 2016 276.89 279.48 274.19 279.48 2,332,975 +5.48(+2.00%)
Feb 29, 2016 279.80 281.27 273.95 274.00 2,569,550 -7.52(-2.67%)
Feb 26, 2016 282.39 284.59 279.70 281.52 3,601,865 +1.63(+0.58%)
Feb 25, 2016 269.57 280.68 269.21 279.89 4,089,243 +10.99(+4.09%)
Feb 24, 2016 269.63 270.66 266.46 268.89 2,532,654 -1.97(-0.73%)
Feb 23, 2016 270.11 272.81 267.96 270.86 2,493,208 +0.91(+0.34%)
Feb 22, 2016 260.44 270.77 264.04 269.95 3,004,896 +9.51(+3.65%)
Feb 19, 2016 263.23 264.22 258.05 260.44 3,653,141 -2.11(-0.80%)
Feb 18, 2016 265.00 269.45 261.35 262.55 2,654,822 -4.93(-1.84%)
Feb 17, 2016 271.07 272.56 267.09 267.48 2,979,548 -1.18(-0.44%)
Feb 16, 2016 267.69 269.18 263.75 268.66 2,189,204 +3.75(+1.42%)
Feb 12, 2016 261.91 264.91 264.91 264.91 2,887,177 +5.60(+2.16%)
Feb 11, 2016 257.43 262.05 256.74 259.31 2,437,042 -4.93(-1.87%)
Feb 10, 2016 258.84 266.65 258.84 264.24 3,168,245 +7.02(+2.73%)
Feb 09, 2016 248.48 259.70 247.91 257.22 2,999,078 +5.70(+2.27%)
Feb 08, 2016 255.58 257.52 247.08 251.52 3,477,041 -7.08(-2.74%)
Feb 05, 2016 255.79 262.26 255.50 258.60 2,526,864 +1.28(+0.50%)
Feb 04, 2016 260.50 261.56 252.60 257.32 4,011,220 -5.61(-2.13%)
Feb 03, 2016 266.35 267.19 259.29 262.94 2,445,809 -1.22(-0.46%)
Feb 02, 2016 262.65 269.14 262.62 264.15 2,124,266 -2.85(-1.07%)
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.