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 30, 2018 159.53 160.00 147.59 147.66 5,901,315 -8.06(-5.18%)
Apr 27, 2018 154.92 156.60 153.76 155.72 1,975,201 +1.45(+0.94%)
Apr 26, 2018 151.84 155.11 151.39 154.27 3,408,236 +3.28(+2.17%)
Apr 25, 2018 150.70 151.09 148.86 151.00 1,769,596 +0.21(+0.14%)
Apr 24, 2018 154.21 154.65 149.66 150.78 2,460,190 -2.87(-1.87%)
Apr 23, 2018 152.57 155.41 152.57 153.66 1,927,114 +1.33(+0.87%)
Apr 20, 2018 152.98 154.87 151.15 152.33 3,309,425 -0.08(-0.05%)
Apr 19, 2018 159.02 162.30 145.63 152.41 12,662,698 -6.72(-4.22%)
Apr 18, 2018 161.07 161.11 159.00 159.12 1,516,426 -1.20(-0.75%)
Apr 17, 2018 160.78 161.26 159.64 160.33 1,502,719 +0.36(+0.23%)
Apr 16, 2018 159.22 160.57 157.13 159.96 1,860,128 +2.00(+1.27%)
Apr 13, 2018 160.92 162.31 157.01 157.96 1,547,998 -1.87(-1.17%)
Apr 12, 2018 159.47 160.49 158.48 159.83 1,080,602 +1.20(+0.76%)
Apr 11, 2018 157.26 160.06 156.93 158.62 1,318,863 +0.72(+0.46%)
Apr 10, 2018 156.66 158.29 155.40 157.90 1,928,159 +2.34(+1.50%)
Apr 09, 2018 156.51 158.22 154.74 155.57 1,919,405 +0.35(+0.22%)
Apr 06, 2018 157.61 157.61 153.57 155.22 2,191,254 -3.47(-2.19%)
Apr 05, 2018 160.90 160.90 158.12 158.69 1,945,799 -1.29(-0.80%)
Apr 04, 2018 157.10 160.46 156.07 159.98 2,246,005 +1.66(+1.05%)
Apr 03, 2018 156.85 158.47 152.25 158.32 1,876,640 +2.37(+1.52%)
Apr 02, 2018 160.83 161.73 154.23 155.94 3,440,042 -5.79(-3.58%)
Mar 29, 2018 161.73 161.73 161.73 0 +2.54(+1.59%)
Mar 28, 2018 154.72 161.80 154.72 159.19 3,984,179 +5.12(+3.32%)
Mar 27, 2018 154.60 157.15 152.62 154.07 2,376,274 +0.11(+0.07%)
Mar 26, 2018 155.20 155.73 149.63 153.96 3,337,686 +0.69(+0.45%)
Mar 23, 2018 157.07 158.25 153.07 153.26 2,516,835 -2.98(-1.91%)
Mar 22, 2018 156.18 158.50 155.69 156.24 2,691,451 -1.08(-0.68%)
Mar 21, 2018 157.41 159.40 156.78 157.32 2,193,104 +0.08(+0.05%)
Mar 20, 2018 159.88 160.71 156.16 157.24 4,186,628 -2.55(-1.59%)
Mar 19, 2018 161.44 163.07 158.23 159.79 2,973,364 -2.58(-1.59%)
Mar 16, 2018 160.30 164.15 160.24 162.37 3,986,897 +2.73(+1.71%)
Mar 15, 2018 160.70 162.01 158.55 159.64 3,809,192 -0.90(-0.56%)
Mar 14, 2018 156.88 162.27 156.88 160.55 5,283,262 +3.72(+2.37%)
Mar 13, 2018 152.98 158.18 152.55 156.83 4,506,425 +4.59(+3.02%)
Mar 12, 2018 151.45 153.80 151.38 152.23 2,857,364 +1.09(+0.72%)
Mar 09, 2018 148.92 151.29 147.79 151.15 3,599,547 +3.63(+2.46%)
Mar 08, 2018 147.96 148.44 145.60 147.52 3,586,509 +0.27(+0.18%)
Mar 07, 2018 147.30 147.25 3,046,437 +2.41(+1.67%)
Mar 06, 2018 143.43 145.79 142.43 144.84 3,438,402 +1.90(+1.33%)
Mar 05, 2018 137.83 143.82 137.24 142.93 4,192,093 +4.53(+3.27%)
Mar 02, 2018 141.44 141.53 137.52 138.41 8,808,133 -4.01(-2.81%)
Mar 01, 2018 144.88 145.88 139.30 142.41 9,719,064 -5.79(-3.91%)
Feb 28, 2018 154.63 154.81 147.28 148.21 6,253,325 -5.47(-3.56%)
Feb 27, 2018 158.28 159.42 153.63 153.68 3,386,039 -4.93(-3.11%)
Feb 26, 2018 155.11 159.00 154.54 158.61 2,816,783 +3.51(+2.26%)
Feb 23, 2018 154.56 155.54 153.14 155.09 2,699,611 +2.57(+1.69%)
Feb 22, 2018 152.13 152.52 2,888,702 +0.09(+0.06%)
Feb 21, 2018 153.33 154.77 152.36 152.43 2,808,597 -1.22(-0.80%)
Feb 20, 2018 156.03 156.87 153.33 153.66 2,579,940 -3.30(-2.10%)
Feb 16, 2018 156.96 156.96 156.96 0 -0.41(-0.26%)
Feb 15, 2018 160.88 162.19 155.69 157.37 3,557,090 -2.07(-1.30%)
Feb 14, 2018 150.41 159.79 149.27 159.44 5,100,183 +7.57(+4.98%)
Feb 13, 2018 151.87 3,387,861 -3.58(-2.30%)
Feb 12, 2018 156.96 157.63 153.35 155.45 3,205,007 -0.30(-0.19%)
Feb 09, 2018 157.92 159.39 150.89 155.75 4,432,030 -1.37(-0.87%)
Feb 08, 2018 163.28 165.13 157.03 157.11 3,785,571 -5.92(-3.63%)
Feb 07, 2018 161.64 165.39 159.86 163.04 3,888,623 +1.97(+1.22%)
Feb 06, 2018 159.12 167.26 153.38 161.06 8,656,450 -0.77(-0.47%)
Feb 05, 2018 164.48 164.99 158.46 161.83 4,808,430 -3.23(-1.96%)
Feb 02, 2018 170.07 170.43 164.88 165.06 3,541,268 -5.77(-3.38%)
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.