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 (%)
May 31, 2017 222.67 224.71 221.90 223.75 4,074,746 +1.64(+0.74%)
May 30, 2017 222.80 225.09 222.11 222.11 2,944,580 -1.01(-0.45%)
May 26, 2017 224.41 225.14 222.95 223.12 1,697,663 -1.24(-0.55%)
May 25, 2017 224.33 226.07 224.10 224.36 1,421,280 +0.20(+0.09%)
May 24, 2017 221.37 225.35 221.26 224.16 2,805,189 +3.50(+1.59%)
May 23, 2017 219.76 221.65 219.21 220.66 1,667,221 +1.14(+0.52%)
May 22, 2017 218.97 221.30 218.73 219.52 1,770,195 +0.39(+0.18%)
May 19, 2017 219.43 221.55 219.00 219.13 2,958,041 +0.40(+0.18%)
May 18, 2017 220.62 221.56 218.60 218.73 3,718,823 -1.60(-0.73%)
May 17, 2017 224.55 223.66 220.44 220.33 4,874,534 -4.22(-1.88%)
May 16, 2017 229.73 229.73 223.80 224.55 4,725,507 -3.67(-1.61%)
May 15, 2017 230.13 231.18 227.51 228.22 3,133,674 -2.66(-1.15%)
May 12, 2017 231.08 232.28 229.05 230.88 2,447,390 -0.13(-0.06%)
May 11, 2017 230.77 234.12 230.63 231.01 3,007,415 +1.29(+0.56%)
May 10, 2017 235.12 235.49 228.44 229.72 5,697,427 -8.79(-3.69%)
May 09, 2017 246.05 246.74 237.65 238.51 3,677,171 -3.44(-1.42%)
May 08, 2017 245.00 245.03 240.19 241.95 2,708,814 -2.99(-1.22%)
May 05, 2017 245.90 246.43 243.66 244.94 1,306,095 -0.31(-0.13%)
May 04, 2017 244.20 246.22 243.83 245.25 1,505,267 +1.49(+0.61%)
May 03, 2017 244.25 245.22 243.50 243.76 1,400,339 -1.74(-0.71%)
May 02, 2017 245.62 246.00 243.20 245.50 1,406,470 +0.27(+0.11%)
May 01, 2017 244.00 246.86 243.16 245.23 2,032,217 +1.37(+0.56%)
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%)
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.