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 (%)
Mar 31, 2020 175.16 178.31 174.46 176.40 4,594,489 +0.79(+0.45%)
Mar 30, 2020 173.95 176.63 173.62 175.61 2,508,047 +3.30(+1.91%)
Mar 27, 2020 170.28 175.89 170.28 172.31 3,434,912 -2.53(-1.45%)
Mar 26, 2020 169.46 175.23 169.37 174.84 5,494,860 +6.51(+3.87%)
Mar 25, 2020 169.05 171.84 167.63 168.33 5,990,320 -1.84(-1.08%)
Mar 24, 2020 172.00 174.30 169.91 170.17 3,705,340 +3.14(+1.88%)
Mar 23, 2020 167.12 171.85 164.08 167.03 4,961,823 -3.17(-1.86%)
Mar 20, 2020 172.53 173.77 167.44 170.20 6,013,330 -0.38(-0.22%)
Mar 19, 2020 166.53 174.59 163.49 170.58 6,046,606 +2.02(+1.20%)
Mar 18, 2020 170.32 171.52 158.04 168.56 7,125,144 -2.60(-1.52%)
Mar 17, 2020 166.56 173.50 158.44 171.16 7,436,261 +7.11(+4.34%)
Mar 16, 2020 173.06 175.29 163.81 164.05 7,880,719 -19.07(-10.42%)
Mar 13, 2020 179.23 184.05 177.65 183.12 4,904,034 +9.24(+5.32%)
Mar 12, 2020 177.95 180.01 172.19 173.88 8,835,290 -10.89(-5.89%)
Mar 11, 2020 185.79 187.48 183.31 184.76 4,720,559 -3.70(-1.96%)
Mar 10, 2020 187.52 189.20 184.22 188.46 5,127,448 +3.74(+2.02%)
Mar 09, 2020 184.47 188.46 183.27 184.72 5,215,200 -6.46(-3.38%)
Mar 06, 2020 188.52 191.62 188.05 191.19 4,744,903 -0.94(-0.49%)
Mar 05, 2020 193.18 194.48 191.28 192.13 3,361,940 -3.04(-1.56%)
Mar 04, 2020 192.92 195.20 192.50 195.16 2,939,379 +3.98(+2.08%)
Mar 03, 2020 193.21 194.82 189.39 191.18 5,360,052 -1.89(-0.98%)
Mar 02, 2020 189.91 193.07 187.71 193.07 3,790,669 +3.16(+1.66%)
Feb 28, 2020 185.07 189.92 184.68 189.91 4,971,501 +1.14(+0.61%)
Feb 27, 2020 190.64 193.23 187.29 188.77 4,784,042 -3.66(-1.90%)
Feb 26, 2020 193.37 194.96 192.25 192.42 2,021,981 -0.54(-0.28%)
Feb 25, 2020 197.64 197.64 192.37 192.96 3,279,809 -4.42(-2.24%)
Feb 24, 2020 196.77 198.01 196.52 197.38 3,340,408 -1.97(-0.99%)
Feb 21, 2020 197.37 199.61 197.22 199.36 2,721,284 +1.41(+0.71%)
Feb 20, 2020 197.66 198.14 196.53 197.95 1,847,448 -0.07(-0.04%)
Feb 19, 2020 197.26 198.38 196.76 198.02 2,232,076 +0.81(+0.41%)
Feb 18, 2020 197.04 198.19 196.46 197.22 1,744,423 -0.32(-0.16%)
Feb 14, 2020 198.61 198.61 197.16 197.53 3,071,472 -0.94(-0.47%)
Feb 13, 2020 200.00 200.60 198.35 198.47 2,460,209 -2.09(-1.04%)
Feb 12, 2020 199.32 200.68 199.05 200.56 2,610,817 +1.10(+0.55%)
Feb 11, 2020 198.48 200.18 198.25 199.46 2,440,519 +1.33(+0.67%)
Feb 10, 2020 195.62 198.77 195.53 198.13 3,887,583 +2.58(+1.32%)
Feb 07, 2020 192.80 196.25 192.31 195.55 4,288,536 +4.14(+2.16%)
Feb 06, 2020 191.36 191.70 190.40 191.41 2,782,441 +0.77(+0.41%)
Feb 05, 2020 189.35 191.04 189.32 190.64 2,528,601 +1.93(+1.02%)
Feb 04, 2020 188.23 189.19 188.04 188.71 1,924,287 +1.71(+0.91%)
Feb 03, 2020 185.25 187.13 185.25 187.01 2,462,081 +1.79(+0.96%)
Jan 31, 2020 185.79 186.12 185.08 185.22 1,822,469 -0.96(-0.52%)
Jan 30, 2020 186.57 187.06 185.61 186.18 2,704,607 -1.18(-0.63%)
Jan 29, 2020 187.84 188.13 187.36 187.36 1,329,613 -0.45(-0.24%)
Jan 28, 2020 188.32 188.50 187.70 187.81 2,054,129 +0.25(+0.13%)
Jan 27, 2020 188.55 189.45 187.56 187.56 5,649,107 +0.80(+0.43%)
Jan 24, 2020 188.55 188.94 186.39 186.76 3,473,433 -2.39(-1.26%)
Jan 23, 2020 189.83 189.97 188.46 189.15 3,044,494 -1.05(-0.55%)
Jan 22, 2020 190.87 191.26 190.07 190.20 2,063,936 -0.91(-0.48%)
Jan 21, 2020 190.58 191.69 190.55 191.11 3,103,398 -0.10(-0.05%)
Jan 17, 2020 192.01 192.28 190.88 191.21 2,107,840 -1.14(-0.59%)
Jan 16, 2020 192.38 192.95 191.91 192.35 2,252,193 -0.02(-0.01%)
Jan 15, 2020 191.12 193.13 191.06 192.38 2,664,197 +1.30(+0.68%)
Jan 14, 2020 189.69 191.24 189.32 191.07 2,703,103 +1.15(+0.61%)
Jan 13, 2020 190.83 190.83 189.40 189.92 2,269,229 -0.45(-0.23%)
Jan 10, 2020 191.29 191.95 190.28 190.37 3,154,808 -0.81(-0.43%)
Jan 09, 2020 189.92 191.19 189.75 191.18 2,704,891 +1.49(+0.78%)
Jan 08, 2020 190.04 190.83 189.65 189.69 3,460,754 +0.67(+0.36%)
Jan 07, 2020 190.04 190.39 189.02 189.02 4,490,326 -1.02(-0.54%)
Jan 06, 2020 189.50 190.48 189.15 190.04 5,068,309 +0.42(+0.22%)
Jan 03, 2020 188.81 190.54 188.80 189.63 2,104,515 -1.15(-0.60%)
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.