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 (%)
Aug 31, 2018 191.71 191.71 191.71 0 +0.82(+0.43%)
Aug 30, 2018 189.84 192.47 189.60 190.89 1,563,915 +0.55(+0.29%)
Aug 29, 2018 187.75 190.83 187.12 190.34 1,575,424 +2.62(+1.40%)
Aug 28, 2018 187.04 188.80 186.91 187.72 1,317,985 +0.72(+0.39%)
Aug 27, 2018 187.53 188.00 185.93 187.00 1,265,945 +0.14(+0.07%)
Aug 24, 2018 186.71 187.44 185.62 186.86 1,049,400 +0.16(+0.09%)
Aug 23, 2018 188.50 189.61 185.97 186.70 1,435,629 -1.59(-0.84%)
Aug 22, 2018 189.39 190.11 187.43 188.29 1,568,832 -2.82(-1.48%)
Aug 21, 2018 190.75 192.03 189.20 191.11 1,684,430 +0.36(+0.19%)
Aug 20, 2018 186.13 191.80 186.10 190.75 2,112,374 +5.15(+2.77%)
Aug 17, 2018 184.17 186.49 183.33 185.60 1,378,200 +1.39(+0.75%)
Aug 16, 2018 184.07 184.70 183.12 184.21 1,337,921 -0.27(-0.15%)
Aug 15, 2018 184.00 185.03 183.25 184.48 2,895,817 +0.02(+0.01%)
Aug 14, 2018 184.07 187.95 184.07 184.46 1,531,541 +0.19(+0.10%)
Aug 13, 2018 183.47 184.94 183.24 184.27 1,772,177 +0.27(+0.15%)
Aug 10, 2018 183.55 184.78 183.02 184.00 1,391,700 -0.06(-0.03%)
Aug 09, 2018 184.41 184.87 182.73 184.06 1,358,346 -0.55(-0.30%)
Aug 08, 2018 186.10 187.30 184.46 184.61 1,211,048 -1.12(-0.60%)
Aug 07, 2018 184.88 187.41 184.21 185.73 1,584,287 +0.85(+0.46%)
Aug 06, 2018 185.63 186.59 183.91 184.88 1,269,315 -1.05(-0.56%)
Aug 03, 2018 185.47 187.32 185.11 185.93 1,425,300 +1.65(+0.90%)
Aug 02, 2018 182.80 186.00 182.50 184.28 1,398,074 +0.29(+0.16%)
Aug 01, 2018 184.46 187.93 183.68 183.99 2,013,961 -0.10(-0.05%)
Jul 31, 2018 184.15 186.10 183.56 184.09 2,555,958 +0.10(+0.05%)
Jul 30, 2018 179.61 184.15 178.64 183.99 2,982,683 +5.37(+3.01%)
Jul 27, 2018 177.39 181.55 177.39 178.62 2,905,500 +1.03(+0.58%)
Jul 26, 2018 179.10 173.75 177.59 2,905,998 +0.76(+0.43%)
Jul 25, 2018 175.00 177.29 174.38 176.83 2,073,523 +1.87(+1.07%)
Jul 24, 2018 173.06 175.74 173.06 174.96 1,425,950 +2.73(+1.59%)
Jul 23, 2018 171.79 174.25 171.51 172.23 1,498,318 +0.44(+0.26%)
Jul 20, 2018 172.10 172.99 170.35 171.79 1,503,165 -1.60(-0.92%)
Jul 19, 2018 174.95 174.95 170.92 173.39 1,828,188 -2.47(-1.40%)
Jul 18, 2018 175.50 175.98 173.22 175.86 1,303,141 +0.20(+0.11%)
Jul 17, 2018 175.63 176.67 174.81 175.66 1,085,340 +0.00(+0.00%)
Jul 16, 2018 177.18 177.46 175.11 175.66 884,149 -1.49(-0.84%)
Jul 13, 2018 176.06 178.10 176.01 177.15 1,069,521 +0.63(+0.36%)
Jul 12, 2018 175.83 177.28 174.26 176.52 1,573,091 +2.11(+1.21%)
Jul 11, 2018 175.63 176.94 173.34 174.41 1,374,678 -1.54(-0.88%)
Jul 10, 2018 178.00 178.00 175.54 175.95 1,225,143 -0.89(-0.50%)
Jul 09, 2018 174.86 177.83 174.67 176.84 1,710,158 +2.25(+1.29%)
Jul 06, 2018 173.00 175.63 172.51 174.59 1,585,758 +2.39(+1.39%)
Jul 05, 2018 170.43 172.43 168.75 172.20 1,367,350 +3.56(+2.11%)
Jul 03, 2018 168.64 168.64 168.64 0 +1.43(+0.86%)
Jul 02, 2018 165.78 167.36 163.36 167.21 1,478,260 +0.49(+0.29%)
Jun 29, 2018 169.25 166.64 166.72 1,816,916 -1.86(-1.10%)
Jun 28, 2018 167.46 169.00 164.06 168.58 1,429,091 +1.98(+1.19%)
Jun 27, 2018 169.07 170.60 166.53 166.60 1,443,217 -3.31(-1.95%)
Jun 26, 2018 170.39 171.71 166.72 169.91 1,745,896 -1.33(-0.78%)
Jun 25, 2018 173.37 173.37 169.51 171.24 1,749,444 -2.18(-1.26%)
Jun 22, 2018 173.83 174.42 172.38 173.42 1,997,015 +0.93(+0.54%)
Jun 21, 2018 174.34 175.49 171.89 172.49 1,248,163 -2.70(-1.54%)
Jun 20, 2018 173.96 178.76 173.39 175.19 2,744,192 +2.14(+1.24%)
Jun 19, 2018 170.34 173.23 168.80 173.05 2,034,259 +1.33(+0.77%)
Jun 18, 2018 170.94 172.36 170.48 171.72 1,577,278 -1.46(-0.84%)
Jun 15, 2018 173.95 173.95 173.18 3,819,333 -0.77(-0.44%)
Jun 14, 2018 170.40 174.29 169.90 173.95 3,164,032 +3.72(+2.19%)
Jun 13, 2018 171.90 173.58 170.09 170.23 3,087,594 -0.73(-0.43%)
Jun 12, 2018 170.71 173.00 169.05 170.96 2,383,250 -0.08(-0.05%)
Jun 11, 2018 171.50 173.94 168.96 171.04 3,477,500 +0.69(+0.41%)
Jun 08, 2018 162.97 170.80 162.20 170.35 5,289,336 +7.08(+4.34%)
Jun 07, 2018 159.45 164.95 158.74 163.27 5,009,954 +7.89(+5.08%)
Jun 06, 2018 155.90 155.38 2,535,879 +3.17(+2.08%)
Jun 05, 2018 151.24 154.96 150.16 152.21 2,599,650 +1.03(+0.68%)
Jun 04, 2018 154.68 154.79 148.22 151.18 3,619,680 -3.82(-2.46%)
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.