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 (%)
May 31, 2018 151.70 152.37 149.54 150.80 2,453,259 -0.72(-0.48%)
May 30, 2018 152.22 153.54 147.03 151.52 4,248,919 +0.49(+0.32%)
May 29, 2018 152.37 152.86 149.68 151.03 2,348,814 -2.97(-1.93%)
May 25, 2018 154.00 154.00 154.00 0 +0.34(+0.22%)
May 24, 2018 155.85 156.45 153.51 153.66 1,736,530 -2.29(-1.47%)
May 23, 2018 153.98 157.39 153.98 155.95 1,579,566 +0.97(+0.63%)
May 22, 2018 154.39 155.99 154.02 154.98 1,788,147 +0.77(+0.50%)
May 21, 2018 158.52 158.98 153.83 154.21 2,455,915 -4.22(-2.66%)
May 18, 2018 159.99 161.34 158.00 158.43 2,501,792 -1.80(-1.12%)
May 17, 2018 154.59 160.36 154.29 160.23 3,492,492 +4.98(+3.21%)
May 16, 2018 153.55 156.84 152.91 155.25 1,810,327 +2.44(+1.60%)
May 15, 2018 153.73 153.75 151.08 152.81 2,414,366 -1.55(-1.00%)
May 14, 2018 153.62 156.25 153.51 154.36 1,801,069 +0.69(+0.45%)
May 11, 2018 151.90 153.72 150.21 153.67 2,552,750 +1.76(+1.16%)
May 10, 2018 147.15 153.76 147.00 151.91 3,944,419 +5.63(+3.85%)
May 09, 2018 144.01 147.08 143.37 146.28 2,920,117 +2.48(+1.72%)
May 08, 2018 147.25 147.75 143.71 143.80 5,264,033 -3.29(-2.24%)
May 07, 2018 149.25 150.41 146.99 147.09 2,362,968 -2.21(-1.48%)
May 04, 2018 147.80 149.73 147.25 149.30 1,709,208 +1.70(+1.15%)
May 03, 2018 150.79 151.12 145.74 147.60 3,804,319 -3.47(-2.30%)
May 02, 2018 152.13 154.93 150.98 151.07 2,855,059 -1.87(-1.22%)
May 01, 2018 153.20 154.55 150.94 152.94 3,250,709 -0.71(-0.46%)
Apr 30, 2018 166.00 166.49 153.58 153.65 5,671,256 -8.39(-5.18%)
Apr 27, 2018 161.20 162.95 159.99 162.04 1,898,199 +1.51(+0.94%)
Apr 26, 2018 158.00 161.40 157.53 160.53 3,275,368 +3.41(+2.17%)
Apr 25, 2018 156.81 157.22 154.90 157.12 1,700,610 +0.22(+0.14%)
Apr 24, 2018 160.46 160.92 155.73 156.90 2,364,281 -2.99(-1.87%)
Apr 23, 2018 158.76 161.72 158.76 159.89 1,851,987 +1.38(+0.87%)
Apr 20, 2018 159.19 161.15 157.28 158.51 3,180,410 -0.08(-0.05%)
Apr 19, 2018 165.47 168.88 151.54 158.59 12,169,051 -6.99(-4.22%)
Apr 18, 2018 167.60 167.65 165.45 165.58 1,457,310 -1.25(-0.75%)
Apr 17, 2018 167.30 167.80 166.12 166.83 1,444,137 +0.38(+0.23%)
Apr 16, 2018 165.68 167.08 163.50 166.45 1,787,613 +2.08(+1.27%)
Apr 13, 2018 167.45 168.89 163.38 164.37 1,487,651 -1.94(-1.17%)
Apr 12, 2018 165.94 167.00 164.91 166.31 1,038,476 +1.25(+0.76%)
Apr 11, 2018 163.64 166.55 163.30 165.06 1,267,448 +0.75(+0.46%)
Apr 10, 2018 163.02 164.71 161.71 164.31 1,852,991 +2.43(+1.50%)
Apr 09, 2018 162.86 164.64 161.02 161.88 1,844,579 +0.36(+0.22%)
Apr 06, 2018 164.00 164.00 159.80 161.52 2,105,830 -3.61(-2.19%)
Apr 05, 2018 167.43 167.43 164.53 165.13 1,869,944 -1.34(-0.80%)
Apr 04, 2018 163.47 166.97 162.40 166.47 2,158,446 +1.73(+1.05%)
Apr 03, 2018 163.21 164.90 158.43 164.74 1,803,481 +2.47(+1.52%)
Apr 02, 2018 167.35 168.29 160.49 162.27 3,305,935 -6.02(-3.58%)
Mar 29, 2018 168.29 168.29 168.29 0 +2.64(+1.59%)
Mar 28, 2018 161.00 168.36 161.00 165.65 3,828,859 +5.33(+3.32%)
Mar 27, 2018 160.87 163.52 158.81 160.32 2,283,637 +0.12(+0.07%)
Mar 26, 2018 161.50 162.05 155.70 160.20 3,207,569 +0.72(+0.45%)
Mar 23, 2018 163.44 164.68 159.28 159.48 2,418,718 -3.10(-1.91%)
Mar 22, 2018 162.52 164.93 162.00 162.58 2,586,527 -1.12(-0.68%)
Mar 21, 2018 163.80 165.87 163.14 163.70 2,107,608 +0.08(+0.05%)
Mar 20, 2018 166.37 167.23 162.50 163.62 4,023,415 -2.65(-1.59%)
Mar 19, 2018 167.99 169.69 164.65 166.27 2,857,450 -2.69(-1.59%)
Mar 16, 2018 166.80 170.81 166.74 168.96 3,831,471 +2.84(+1.71%)
Mar 15, 2018 167.22 168.58 164.98 166.12 3,660,693 -0.94(-0.56%)
Mar 14, 2018 163.24 168.85 163.24 167.06 5,077,298 +3.87(+2.37%)
Mar 13, 2018 159.19 164.60 158.74 163.19 4,330,745 +4.78(+3.02%)
Mar 12, 2018 157.59 160.04 157.52 158.41 2,745,972 +1.13(+0.72%)
Mar 09, 2018 154.96 157.43 153.79 157.28 3,459,221 +3.78(+2.46%)
Mar 08, 2018 153.96 154.47 151.51 153.50 3,446,692 +0.28(+0.18%)
Mar 07, 2018 153.28 153.22 2,927,674 +2.51(+1.67%)
Mar 06, 2018 149.25 151.70 148.21 150.71 3,304,358 +1.98(+1.33%)
Mar 05, 2018 143.42 149.65 142.81 148.73 4,028,667 +4.71(+3.27%)
Mar 02, 2018 147.18 147.27 143.10 144.02 8,464,754 -4.17(-2.81%)
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.