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 (%)
Apr 28, 2017 243.09 244.15 240.56 243.86 1,835,243 +0.81(+0.33%)
Apr 27, 2017 239.90 243.25 239.77 243.05 2,204,100 +3.55(+1.48%)
Apr 26, 2017 238.91 240.48 238.10 239.50 1,925,422 +1.28(+0.54%)
Apr 25, 2017 238.12 239.20 236.51 238.22 2,984,913 +1.24(+0.52%)
Apr 24, 2017 238.00 238.63 236.69 236.98 2,151,864 +0.63(+0.27%)
Apr 21, 2017 236.29 237.89 235.32 236.35 1,714,025 -1.59(-0.67%)
Apr 20, 2017 237.33 238.99 236.36 237.94 1,613,629 +1.60(+0.68%)
Apr 19, 2017 234.85 236.58 234.20 236.34 1,397,606 +1.96(+0.84%)
Apr 18, 2017 235.00 236.41 233.00 234.38 2,566,159 -1.75(-0.74%)
Apr 17, 2017 237.83 238.06 235.80 236.13 2,261,037 -1.70(-0.71%)
Apr 13, 2017 236.76 239.39 236.57 237.83 1,275,352 +0.00(+0.00%)
Apr 12, 2017 238.92 239.35 236.38 237.83 1,429,516 -1.28(-0.54%)
Apr 11, 2017 239.39 240.50 238.12 239.11 2,432,550 -1.01(-0.42%)
Apr 10, 2017 239.44 241.26 239.22 240.12 1,180,756 +1.27(+0.53%)
Apr 07, 2017 237.62 239.73 236.43 238.85 2,237,900 +0.51(+0.21%)
Apr 06, 2017 237.77 239.97 237.15 238.34 1,512,926 +0.57(+0.24%)
Apr 05, 2017 238.44 241.36 237.34 237.77 2,001,969 -0.66(-0.28%)
Apr 04, 2017 237.93 239.67 236.77 238.43 1,771,082 +0.75(+0.32%)
Apr 03, 2017 238.76 241.25 236.50 237.68 2,062,794 -1.24(-0.52%)
Mar 31, 2017 238.92 241.07 238.43 238.92 2,340,793 -0.88(-0.37%)
Mar 30, 2017 241.48 241.82 239.15 239.80 1,852,877 -1.54(-0.64%)
Mar 29, 2017 240.61 243.06 240.45 241.34 2,233,778 +0.81(+0.34%)
Mar 28, 2017 239.38 241.21 239.38 240.53 1,975,647 +1.15(+0.48%)
Mar 27, 2017 235.34 240.47 235.15 239.38 2,515,218 +2.05(+0.86%)
Mar 24, 2017 235.35 238.35 234.86 237.33 2,688,552 +2.04(+0.87%)
Mar 23, 2017 234.13 237.20 233.00 235.29 2,639,098 +1.30(+0.56%)
Mar 22, 2017 234.21 236.36 233.35 233.99 2,228,947 -0.56(-0.24%)
Mar 21, 2017 237.05 238.47 234.31 234.55 3,862,478 -2.40(-1.01%)
Mar 20, 2017 237.98 238.00 236.38 236.95 3,592,095 -0.43(-0.18%)
Mar 17, 2017 238.90 240.40 237.26 237.38 4,946,289 -2.04(-0.85%)
Mar 16, 2017 241.22 241.22 238.60 239.42 1,830,549 -1.25(-0.52%)
Mar 15, 2017 239.44 241.25 237.35 240.67 2,167,283 +1.22(+0.51%)
Mar 14, 2017 239.49 241.01 238.39 239.45 2,063,574 -1.20(-0.50%)
Mar 13, 2017 241.37 241.76 240.28 240.65 3,841,118 -0.50(-0.21%)
Mar 10, 2017 240.53 242.44 238.85 241.15 9,454,398 +0.97(+0.40%)
Mar 09, 2017 240.31 241.68 238.72 240.18 2,008,708 +0.74(+0.31%)
Mar 08, 2017 242.04 243.13 239.00 239.44 3,255,615 -0.16(-0.07%)
Mar 07, 2017 239.99 240.84 236.50 239.60 5,611,741 -2.76(-1.14%)
Mar 06, 2017 244.76 244.93 241.48 242.36 2,612,594 -3.27(-1.33%)
Mar 03, 2017 245.97 243.01 245.63 2,357,149 +0.67(+0.27%)
Mar 02, 2017 245.94 248.50 244.52 244.96 2,642,887 -0.33(-0.13%)
Mar 01, 2017 245.94 246.74 242.44 245.29 3,175,361 +0.47(+0.19%)
Feb 28, 2017 245.75 246.69 243.74 244.82 4,555,515 -1.43(-0.58%)
Feb 27, 2017 244.00 247.08 243.48 246.25 2,353,977 +0.88(+0.36%)
Feb 24, 2017 246.11 246.88 243.94 245.37 1,842,944 -1.66(-0.67%)
Feb 23, 2017 245.50 248.58 244.88 247.03 1,954,847 +0.71(+0.29%)
Feb 22, 2017 247.26 249.00 246.02 246.32 1,918,875 -0.84(-0.34%)
Feb 21, 2017 247.35 249.84 246.40 247.16 2,555,419 -0.19(-0.08%)
Feb 17, 2017 247.35 247.35 247.35 0 +0.42(+0.17%)
Feb 16, 2017 249.33 249.50 245.25 246.93 2,978,722 -2.39(-0.96%)
Feb 15, 2017 249.10 250.94 246.50 249.32 3,510,848 +0.75(+0.30%)
Feb 14, 2017 246.66 249.27 244.65 248.57 2,936,897 +1.81(+0.73%)
Feb 13, 2017 245.90 249.60 245.90 246.76 3,025,626 +0.40(+0.16%)
Feb 10, 2017 245.50 247.19 243.50 246.36 3,084,426 +0.68(+0.28%)
Feb 09, 2017 241.17 249.64 241.53 245.68 6,925,888 +4.51(+1.87%)
Feb 08, 2017 236.09 243.80 231.53 241.17 6,583,555 +8.56(+3.68%)
Feb 07, 2017 235.00 238.40 230.88 232.61 5,075,768 -1.82(-0.78%)
Feb 06, 2017 228.76 234.58 227.00 234.43 3,205,888 +3.56(+1.54%)
Feb 03, 2017 230.12 232.23 227.82 230.87 2,776,471 +1.35(+0.59%)
Feb 02, 2017 228.72 235.19 226.50 229.52 5,677,274 +0.20(+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.