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 (%)
Dec 29, 2017 163.58 163.58 163.58 0 -1.04(-0.63%)
Dec 28, 2017 164.94 165.50 163.17 164.62 2,118,882 -0.95(-0.57%)
Dec 27, 2017 164.42 167.19 164.25 165.57 2,068,853 +1.13(+0.69%)
Dec 26, 2017 164.53 166.40 164.25 164.44 1,628,748 -0.46(-0.28%)
Dec 22, 2017 167.88 168.16 163.88 164.90 2,584,154 -2.73(-1.63%)
Dec 21, 2017 165.36 168.42 165.08 167.63 3,051,974 +1.92(+1.16%)
Dec 20, 2017 169.90 170.32 165.45 165.71 3,229,984 -3.86(-2.28%)
Dec 19, 2017 171.09 172.60 169.48 169.57 2,643,960 -1.34(-0.78%)
Dec 18, 2017 171.87 174.09 170.65 170.91 2,890,332 -0.77(-0.45%)
Dec 15, 2017 172.43 174.59 170.60 171.68 4,207,156 +0.74(+0.43%)
Dec 14, 2017 169.43 175.20 168.75 170.94 3,726,255 +1.70(+1.00%)
Dec 13, 2017 171.00 172.59 168.25 169.24 2,224,509 -2.63(-1.53%)
Dec 12, 2017 171.87 173.94 171.66 171.87 1,983,966 -0.89(-0.52%)
Dec 11, 2017 168.75 173.78 167.12 172.76 2,892,172 +4.96(+2.96%)
Dec 08, 2017 167.80 168.78 164.58 167.80 2,881,904 +2.93(+1.78%)
Dec 07, 2017 166.06 167.00 162.91 164.87 2,904,634 -3.13(-1.86%)
Dec 06, 2017 166.11 168.67 163.80 168.00 3,659,177 +3.72(+2.26%)
Dec 05, 2017 163.30 165.48 160.07 164.28 7,569,727 -2.62(-1.57%)
Dec 04, 2017 170.30 170.55 166.06 166.90 3,418,620 -3.04(-1.79%)
Dec 01, 2017 173.83 174.99 169.00 169.94 3,980,517 -3.89(-2.24%)
Nov 30, 2017 175.61 177.68 172.02 173.83 3,541,600 -1.86(-1.06%)
Nov 29, 2017 176.00 179.64 175.26 175.69 3,857,408 +3.77(+2.19%)
Nov 28, 2017 173.09 173.65 168.43 171.92 2,922,459 -0.46(-0.27%)
Nov 27, 2017 173.59 174.54 171.16 172.38 2,292,372 -1.15(-0.66%)
Nov 24, 2017 175.00 175.43 173.11 173.53 797,698 -1.30(-0.74%)
Nov 22, 2017 171.00 176.08 170.15 174.83 2,856,367 +4.16(+2.44%)
Nov 21, 2017 171.25 172.31 169.87 170.67 2,957,291 -0.45(-0.26%)
Nov 20, 2017 174.75 175.24 169.70 171.12 3,003,255 -3.76(-2.15%)
Nov 17, 2017 174.00 176.24 172.85 174.88 2,819,304 +0.07(+0.04%)
Nov 16, 2017 173.20 175.50 171.53 174.81 2,428,500 +1.76(+1.02%)
Nov 15, 2017 171.52 174.24 170.55 173.05 2,529,892 +1.23(+0.72%)
Nov 14, 2017 174.82 175.49 171.06 171.82 2,148,621 -2.59(-1.49%)
Nov 13, 2017 171.77 174.71 169.61 174.41 2,600,137 +2.20(+1.28%)
Nov 10, 2017 172.39 173.54 170.79 172.21 3,251,749 -0.79(-0.46%)
Nov 09, 2017 174.00 175.60 172.33 173.00 2,216,300 -2.01(-1.15%)
Nov 08, 2017 173.00 175.35 173.00 175.01 2,917,074 +2.04(+1.18%)
Nov 07, 2017 175.00 175.34 172.69 172.97 4,256,470 -1.37(-0.79%)
Nov 06, 2017 175.00 177.61 173.98 174.34 4,057,796 -0.58(-0.33%)
Nov 03, 2017 175.95 176.36 172.90 174.92 3,465,481 -0.46(-0.26%)
Nov 02, 2017 182.30 183.30 171.50 175.38 9,208,660 -9.20(-4.98%)
Nov 01, 2017 176.59 188.36 169.64 184.58 11,865,234 +7.35(+4.15%)
Oct 31, 2017 179.53 181.14 175.78 177.23 5,058,757 -1.41(-0.79%)
Oct 30, 2017 178.99 181.79 177.51 178.64 3,715,871 -0.18(-0.10%)
Oct 27, 2017 176.22 178.96 175.21 178.82 3,836,922 +2.49(+1.41%)
Oct 26, 2017 179.82 181.08 174.66 176.33 5,800,876 -4.01(-2.22%)
Oct 25, 2017 182.95 183.48 178.35 180.34 7,188,785 -2.58(-1.41%)
Oct 24, 2017 187.25 188.39 182.78 182.92 5,625,994 -4.85(-2.58%)
Oct 23, 2017 188.65 190.71 187.59 187.77 2,934,370 -0.51(-0.27%)
Oct 20, 2017 190.59 192.01 187.06 188.28 4,755,555 -0.99(-0.52%)
Oct 19, 2017 185.00 190.69 182.80 189.27 7,624,440 +2.12(+1.13%)
Oct 18, 2017 196.01 197.33 185.75 187.15 13,759,412 -10.63(-5.37%)
Oct 17, 2017 199.01 203.95 197.30 197.78 5,096,381 -0.63(-0.32%)
Oct 16, 2017 205.55 206.93 192.10 198.41 9,525,560 -7.11(-3.46%)
Oct 13, 2017 205.19 207.24 203.46 205.52 1,815,997 +1.44(+0.71%)
Oct 12, 2017 207.45 207.48 203.55 204.08 1,968,793 -2.53(-1.22%)
Oct 11, 2017 207.31 209.04 206.51 206.61 2,175,258 -0.81(-0.39%)
Oct 10, 2017 203.50 207.87 203.40 207.42 2,689,650 +4.48(+2.21%)
Oct 09, 2017 205.88 206.50 202.56 202.94 2,499,698 -3.81(-1.84%)
Oct 06, 2017 209.50 210.10 206.29 206.75 1,654,101 -2.55(-1.22%)
Oct 05, 2017 208.00 211.17 207.55 209.30 2,005,984 +0.91(+0.44%)
Oct 04, 2017 208.30 210.16 207.81 208.39 1,722,317 -1.41(-0.67%)
Oct 03, 2017 212.85 215.10 208.47 209.80 2,106,987 -1.18(-0.56%)
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.