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 (%)
Jul 29, 2016 255.67 255.70 251.94 252.95 2,287,586 -2.61(-1.02%)
Jul 28, 2016 259.75 260.24 255.01 255.56 3,852,608 -4.68(-1.80%)
Jul 27, 2016 249.55 261.27 249.00 260.24 7,594,876 +11.29(+4.54%)
Jul 26, 2016 247.37 250.75 246.82 248.95 2,117,924 +1.10(+0.44%)
Jul 25, 2016 250.00 250.31 246.07 247.85 2,163,405 -1.13(-0.45%)
Jul 22, 2016 248.50 249.75 247.78 248.98 1,962,936 +1.14(+0.46%)
Jul 21, 2016 247.00 248.79 245.60 247.84 2,409,801 +0.89(+0.36%)
Jul 20, 2016 244.00 247.44 243.55 246.95 2,212,832 +4.31(+1.78%)
Jul 19, 2016 243.37 244.88 241.26 242.64 2,176,103 -1.79(-0.73%)
Jul 18, 2016 243.00 244.96 241.52 244.43 2,096,040 +1.92(+0.79%)
Jul 15, 2016 245.68 245.78 240.71 242.51 2,453,007 -1.70(-0.70%)
Jul 14, 2016 243.59 244.95 241.17 244.21 2,136,130 +3.04(+1.26%)
Jul 13, 2016 240.20 246.16 239.97 241.17 3,760,882 +1.47(+0.61%)
Jul 12, 2016 239.49 240.38 236.49 239.70 3,095,816 +1.42(+0.60%)
Jul 11, 2016 240.14 242.38 237.66 238.28 2,149,760 -2.31(-0.96%)
Jul 08, 2016 238.96 241.38 238.01 240.59 2,198,765 +2.58(+1.08%)
Jul 07, 2016 236.25 238.12 234.80 238.01 1,687,191 +1.03(+0.43%)
Jul 06, 2016 234.32 237.68 233.15 236.98 2,352,469 +0.98(+0.42%)
Jul 05, 2016 232.99 237.05 230.23 236.00 2,468,826 +1.98(+0.85%)
Jul 01, 2016 231.78 234.02 234.02 234.02 2,409,000 +2.93(+1.27%)
Jun 30, 2016 230.99 231.71 227.00 231.09 2,848,993 +0.54(+0.23%)
Jun 29, 2016 230.80 234.55 227.72 230.55 4,380,037 +2.83(+1.24%)
Jun 28, 2016 222.55 227.75 222.26 227.72 5,001,623 +10.24(+4.71%)
Jun 27, 2016 225.03 225.87 216.02 217.48 3,987,563 -8.24(-3.65%)
Jun 24, 2016 226.49 229.82 225.40 225.72 4,329,900 -7.79(-3.34%)
Jun 23, 2016 230.94 233.75 228.07 233.51 2,745,519 +4.96(+2.17%)
Jun 22, 2016 231.06 235.16 227.63 228.55 3,848,724 -3.00(-1.30%)
Jun 21, 2016 237.12 238.26 229.94 231.55 3,164,976 -3.71(-1.58%)
Jun 20, 2016 238.30 240.98 234.41 235.26 2,538,176 +0.21(+0.09%)
Jun 17, 2016 237.64 237.64 234.20 235.05 3,284,170 -2.24(-0.94%)
Jun 16, 2016 238.48 239.63 234.32 237.29 3,102,432 -1.85(-0.77%)
Jun 15, 2016 244.10 244.54 238.56 239.14 2,581,966 -4.96(-2.03%)
Jun 14, 2016 241.65 244.97 240.10 244.10 2,581,481 +0.55(+0.23%)
Jun 13, 2016 240.05 245.72 240.00 243.55 2,883,757 +2.62(+1.09%)
Jun 10, 2016 247.40 245.85 240.43 240.93 3,570,519 -6.47(-2.62%)
Jun 09, 2016 249.68 251.00 245.38 247.40 3,503,445 -2.55(-1.02%)
Jun 08, 2016 249.66 251.23 248.71 249.95 2,516,297 +0.43(+0.17%)
Jun 07, 2016 244.88 250.55 243.06 249.52 3,526,465 +2.31(+0.93%)
Jun 06, 2016 247.00 247.93 244.08 247.21 3,042,854 +0.25(+0.10%)
Jun 03, 2016 245.92 248.75 242.20 246.96 3,967,262 -0.16(-0.06%)
Jun 02, 2016 243.50 247.39 241.30 247.12 5,234,544 +4.72(+1.95%)
Jun 01, 2016 235.98 243.90 235.25 242.40 5,350,280 +6.65(+2.82%)
May 31, 2016 241.99 242.35 234.94 235.75 7,800,884 -0.19(-0.08%)
May 27, 2016 232.99 235.94 235.94 235.94 3,055,400 +3.58(+1.54%)
May 26, 2016 226.65 233.50 226.06 232.36 2,325,513 +4.51(+1.98%)
May 25, 2016 230.13 231.20 227.00 227.85 2,533,485 -1.04(-0.45%)
May 24, 2016 227.66 229.70 226.90 228.89 2,598,996 +3.38(+1.50%)
May 23, 2016 229.50 229.95 223.22 225.51 3,040,862 -3.98(-1.73%)
May 20, 2016 228.13 230.35 226.64 229.49 2,272,680 +2.60(+1.15%)
May 19, 2016 228.50 230.13 225.02 226.89 2,904,284 -2.36(-1.03%)
May 18, 2016 227.19 230.28 226.70 229.25 2,800,907 +1.67(+0.73%)
May 17, 2016 225.00 228.45 224.00 227.58 2,985,844 +2.56(+1.14%)
May 16, 2016 224.10 228.53 220.10 225.02 3,377,560 +1.67(+0.75%)
May 13, 2016 221.04 224.28 220.08 223.35 4,776,333 +7.33(+3.39%)
May 12, 2016 223.99 226.25 214.71 216.02 5,084,769 -6.69(-3.00%)
May 11, 2016 224.73 231.24 222.49 222.71 6,749,495 -2.29(-1.02%)
May 10, 2016 223.50 228.72 219.40 225.00 10,615,988 +11.29(+5.28%)
May 09, 2016 208.23 217.00 206.15 213.71 6,449,356 +12.06(+5.98%)
May 06, 2016 208.98 209.08 195.50 201.65 12,808,590 -8.69(-4.13%)
May 05, 2016 214.62 214.90 209.77 210.34 3,105,424 -4.28(-1.99%)
May 04, 2016 214.16 215.12 211.35 214.62 3,725,882 -0.20(-0.09%)
May 03, 2016 217.59 217.71 214.00 214.82 3,593,293 -3.29(-1.51%)
May 02, 2016 216.69 220.35 216.02 218.11 3,113,408 +1.55(+0.72%)
Apr 29, 2016 219.01 219.36 214.06 216.56 3,769,791 -2.29(-1.05%)
Apr 28, 2016 220.90 222.23 218.42 218.85 2,348,725 -1.22(-0.55%)
Apr 27, 2016 219.93 221.68 217.00 220.07 2,707,093 +0.13(+0.06%)
Apr 26, 2016 225.08 226.00 218.28 219.94 3,953,280 -4.91(-2.18%)
Apr 25, 2016 228.12 228.45 223.85 224.85 3,381,889 -4.29(-1.87%)
Apr 22, 2016 228.11 229.72 226.72 229.14 2,462,903 +1.65(+0.73%)
Apr 21, 2016 228.29 229.75 225.61 227.49 3,653,580 -0.45(-0.20%)
Apr 20, 2016 226.73 229.49 225.35 227.94 4,117,066 +2.27(+1.01%)
Apr 19, 2016 221.30 225.95 220.10 225.67 4,378,316 +5.76(+2.62%)
Apr 18, 2016 215.30 220.91 213.95 219.91 4,372,063 +2.75(+1.27%)
Apr 15, 2016 217.56 220.65 215.87 217.16 5,186,971 +0.77(+0.36%)
Apr 14, 2016 220.92 221.76 215.15 216.39 6,989,108 -4.01(-1.82%)
Apr 13, 2016 222.52 223.05 212.67 220.40 12,615,600 -2.17(-0.97%)
Apr 12, 2016 226.89 228.97 220.75 222.57 9,757,636 -5.80(-2.54%)
Apr 11, 2016 237.00 237.50 225.60 228.37 9,376,811 -7.63(-3.23%)
Apr 08, 2016 244.88 245.00 235.07 236.00 7,152,854 -5.00(-2.07%)
Apr 07, 2016 246.17 246.74 237.22 241.00 9,949,322 -3.74(-1.53%)
Apr 06, 2016 236.39 247.23 236.00 244.74 21,012,736 +8.19(+3.46%)
Apr 05, 2016 277.55 238.94 226.43 236.55 36,584,432 -41.00(-14.77%)
Apr 04, 2016 268.86 277.96 268.50 277.55 5,988,974 +9.46(+3.53%)
Apr 01, 2016 266.53 270.76 262.18 268.09 7,548,345 +0.06(+0.02%)
Mar 31, 2016 276.45 276.45 267.48 268.03 3,761,937 -6.91(-2.51%)
Mar 30, 2016 274.53 276.83 272.56 274.94 3,210,073 +1.42(+0.52%)
Mar 29, 2016 275.51 276.25 272.37 273.52 3,297,418 -2.49(-0.90%)
Mar 28, 2016 279.44 279.98 275.55 276.01 2,721,796 -3.31(-1.19%)
Mar 24, 2016 278.13 279.32 279.32 279.32 2,238,900 -1.99(-0.71%)
Mar 23, 2016 276.06 282.59 276.01 281.31 3,094,387 +4.09(+1.48%)
Mar 22, 2016 273.61 282.44 271.79 277.22 3,310,602 +2.89(+1.05%)
Mar 21, 2016 268.80 275.71 268.58 274.33 2,570,058 +4.90(+1.82%)
Mar 18, 2016 274.02 274.73 267.28 269.43 6,291,451 -3.27(-1.20%)
Mar 17, 2016 273.35 276.08 265.60 272.70 5,379,909 -0.06(-0.02%)
Mar 16, 2016 282.27 282.49 269.77 272.76 7,869,329 -10.24(-3.62%)
Mar 15, 2016 289.53 290.48 281.27 283.00 4,383,883 -10.02(-3.42%)
Mar 14, 2016 296.54 297.57 291.60 293.02 2,483,317 -5.96(-1.99%)
Mar 11, 2016 290.53 299.11 290.21 298.98 2,385,191 +9.73(+3.36%)
Mar 10, 2016 292.49 293.75 287.54 289.25 2,130,146 -0.73(-0.25%)
Mar 09, 2016 287.86 290.00 286.25 289.98 2,404,896 +5.55(+1.95%)
Mar 08, 2016 287.98 288.53 284.40 284.43 1,672,453 -3.96(-1.37%)
Mar 07, 2016 285.89 288.89 283.01 288.39 2,615,985 -0.28(-0.10%)
Mar 04, 2016 289.14 289.33 285.99 288.67 2,577,163 -0.95(-0.33%)
Mar 03, 2016 291.00 293.21 286.11 289.62 2,327,637 -2.86(-0.98%)
Mar 02, 2016 295.34 296.52 290.28 292.48 2,235,129 -3.43(-1.16%)
Mar 01, 2016 293.17 295.91 290.31 295.91 2,203,464 +5.80(+2.00%)
Feb 29, 2016 296.25 297.80 290.05 290.11 2,426,906 -7.96(-2.67%)
Feb 26, 2016 298.99 301.32 296.14 298.07 3,401,914 +1.73(+0.58%)
Feb 25, 2016 285.42 297.18 285.03 296.34 3,862,236 +11.64(+4.09%)
Feb 24, 2016 285.48 286.57 282.12 284.70 2,392,058 -2.08(-0.73%)
Feb 23, 2016 285.99 288.84 283.71 286.78 2,354,802 +0.96(+0.34%)
Feb 22, 2016 275.75 286.69 279.56 285.82 2,838,084 +10.07(+3.65%)
Feb 19, 2016 278.70 279.75 273.22 275.75 3,450,343 -2.23(-0.80%)
Feb 18, 2016 280.58 285.29 276.71 277.98 2,507,444 -5.22(-1.84%)
Feb 17, 2016 287.00 288.58 282.79 283.20 2,814,144 -1.25(-0.44%)
Feb 16, 2016 283.42 285.00 279.25 284.45 2,067,674 +3.97(+1.42%)
Feb 12, 2016 277.30 280.48 280.48 280.48 2,726,900 +5.93(+2.16%)
Feb 11, 2016 272.56 277.45 271.83 274.55 2,301,754 -5.22(-1.87%)
Feb 10, 2016 274.05 282.32 274.05 279.77 2,992,365 +7.43(+2.73%)
Feb 09, 2016 263.08 274.96 262.48 272.34 2,832,589 +6.04(+2.27%)
Feb 08, 2016 270.60 272.66 261.60 266.30 3,284,019 -7.50(-2.74%)
Feb 05, 2016 270.83 277.68 270.52 273.80 2,386,590 +1.35(+0.50%)
Feb 04, 2016 275.81 276.93 267.45 272.45 3,788,544 -5.94(-2.13%)
Feb 03, 2016 282.00 282.90 274.53 278.39 2,310,034 -1.29(-0.46%)
Feb 02, 2016 278.09 284.96 278.05 279.68 2,006,341 -3.02(-1.07%)
Feb 01, 2016 283.40 284.51 277.87 282.70 2,247,709 -1.73(-0.61%)
Jan 29, 2016 286.36 286.95 279.00 284.43 3,676,998 +2.67(+0.95%)
Jan 28, 2016 291.10 291.74 278.35 281.76 3,790,003 -8.26(-2.85%)
Jan 27, 2016 293.75 295.98 288.29 290.02 2,037,729 -4.58(-1.55%)
Jan 26, 2016 296.19 297.37 292.66 294.60 1,865,929 -1.35(-0.46%)
Jan 25, 2016 297.87 298.97 293.02 295.95 2,159,069 -2.09(-0.70%)
Jan 22, 2016 300.95 301.98 295.31 298.04 2,089,645 +2.25(+0.76%)
Jan 21, 2016 294.57 301.41 292.03 295.79 2,398,044 +2.85(+0.97%)
Jan 20, 2016 286.39 298.77 283.01 292.94 3,017,526 +1.15(+0.39%)
Jan 19, 2016 297.30 300.78 288.85 291.79 2,893,145 -3.45(-1.17%)
Jan 15, 2016 290.74 295.24 295.24 295.24 3,492,800 -3.88(-1.30%)
Jan 14, 2016 286.64 300.57 286.01 299.12 3,155,752 +11.79(+4.10%)
Jan 13, 2016 297.64 299.53 282.65 287.33 3,673,434 -8.70(-2.94%)
Jan 12, 2016 301.36 302.37 293.47 296.03 2,466,130 -3.34(-1.12%)
Jan 11, 2016 300.22 300.50 293.69 299.37 2,835,463 -0.09(-0.03%)
Jan 08, 2016 304.19 305.94 298.44 299.46 2,494,616 -3.69(-1.22%)
Jan 07, 2016 299.84 306.06 299.06 303.15 3,019,314 -0.30(-0.10%)
Jan 06, 2016 304.83 307.41 302.02 303.45 3,025,583 -5.28(-1.71%)
Jan 05, 2016 307.89 310.83 306.89 308.73 2,187,588 +1.26(+0.41%)
Jan 04, 2016 306.50 309.14 305.10 307.47 3,479,796 -5.03(-1.61%)
Dec 31, 2015 313.26 312.50 312.50 312.50 1,599,900 -2.56(-0.81%)
Dec 30, 2015 313.36 317.48 312.57 315.06 1,608,939 +0.57(+0.18%)
Dec 29, 2015 310.38 315.18 309.59 314.49 1,576,615 +5.61(+1.82%)
Dec 28, 2015 310.89 311.16 308.70 308.88 1,540,678 -2.35(-0.76%)
Dec 24, 2015 310.00 311.23 311.23 311.23 713,300 +0.66(+0.21%)
Dec 23, 2015 311.76 313.46 310.41 310.57 1,447,119 -0.02(-0.01%)
Dec 22, 2015 310.93 311.72 308.71 310.59 2,067,071 +0.67(+0.22%)
Dec 21, 2015 308.74 310.62 306.41 309.92 2,100,692 +3.34(+1.09%)
Dec 18, 2015 308.81 311.64 305.80 306.58 4,288,207 -2.93(-0.95%)
Dec 17, 2015 309.03 313.29 307.83 309.51 3,909,783 +0.44(+0.14%)
Dec 16, 2015 306.43 309.86 304.02 309.07 3,860,395 +4.41(+1.45%)
Dec 15, 2015 305.13 310.00 304.62 304.66 5,044,908 +1.64(+0.54%)
Dec 14, 2015 302.07 303.72 299.62 303.02 2,869,573 +0.95(+0.31%)
Dec 11, 2015 305.70 303.99 300.00 302.07 3,736,120 -3.63(-1.19%)
Dec 10, 2015 306.54 310.45 305.70 305.70 3,740,409 -0.71(-0.23%)
Dec 09, 2015 309.26 313.90 305.72 306.41 3,756,385 -4.06(-1.31%)
Dec 08, 2015 311.99 314.95 310.23 310.47 2,733,180 -6.04(-1.91%)
Dec 07, 2015 316.19 317.43 311.21 316.51 1,983,483 +0.01(+0.00%)
Dec 04, 2015 313.84 317.23 312.83 316.50 2,534,754 +3.55(+1.13%)
Dec 03, 2015 317.33 317.92 310.76 312.95 3,155,167 -4.51(-1.42%)
Dec 02, 2015 321.95 322.68 315.00 317.46 3,175,269 -5.03(-1.56%)
Dec 01, 2015 314.12 322.49 313.01 322.49 5,373,203 +8.60(+2.74%)
Nov 30, 2015 319.36 319.76 312.44 313.89 4,380,707 -5.87(-1.84%)
Nov 27, 2015 321.05 321.88 317.86 319.76 1,864,863 -0.50(-0.16%)
Nov 25, 2015 312.34 320.26 320.26 320.26 7,228,900 +8.83(+2.84%)
Nov 24, 2015 302.00 312.33 301.52 311.43 10,642,772 +9.71(+3.22%)
Nov 23, 2015 306.30 308.88 301.03 301.72 15,900,798 -10.74(-3.44%)
Nov 20, 2015 310.19 315.20 306.55 312.46 7,671,800 +10.41(+3.45%)
Nov 19, 2015 304.48 309.00 299.45 302.05 10,022,744 -8.75(-2.82%)
Nov 18, 2015 300.47 311.50 299.65 310.80 7,118,553 +13.48(+4.53%)
Nov 17, 2015 300.89 301.55 295.30 297.32 2,323,444 -1.39(-0.47%)
Nov 16, 2015 299.54 303.20 296.00 298.71 2,239,020 -0.92(-0.31%)
Nov 13, 2015 300.53 305.00 299.19 299.63 2,757,312 -0.41(-0.14%)
Nov 12, 2015 307.32 314.19 300.00 300.04 6,684,188 -9.72(-3.14%)
Nov 11, 2015 310.00 312.76 305.28 309.76 2,682,587 +3.06(+1.00%)
Nov 10, 2015 297.00 308.24 296.17 306.70 3,182,624 +9.88(+3.33%)
Nov 09, 2015 299.63 303.56 293.83 296.82 2,670,417 -4.75(-1.58%)
Nov 06, 2015 309.43 310.72 298.00 301.57 3,906,866 -7.86(-2.54%)
Nov 05, 2015 308.59 313.42 305.01 309.43 3,044,597 +1.76(+0.57%)
Nov 04, 2015 309.31 313.71 303.08 307.67 3,649,589 -1.64(-0.53%)
Nov 03, 2015 315.76 316.45 307.32 309.31 3,415,934 -5.60(-1.78%)
Nov 02, 2015 310.99 315.66 310.41 314.91 4,188,342 +6.44(+2.09%)
Oct 30, 2015 310.00 317.04 305.63 308.47 8,889,003 +4.09(+1.34%)
Oct 29, 2015 287.20 316.80 301.33 304.38 19,333,420 +17.18(+5.98%)
Oct 28, 2015 284.24 289.16 279.29 287.20 4,383,165 +1.43(+0.50%)
Oct 27, 2015 270.49 287.97 270.49 285.77 4,938,495 +14.20(+5.23%)
Oct 26, 2015 263.85 278.20 262.52 271.57 3,905,909 +3.02(+1.12%)
Oct 23, 2015 258.04 274.09 258.00 268.55 6,533,833 +15.51(+6.13%)
Oct 22, 2015 257.85 258.91 243.02 253.04 7,640,621 -5.96(-2.30%)
Oct 21, 2015 265.00 270.00 237.50 259.00 15,600,015 -4.42(-1.68%)
Oct 20, 2015 272.75 274.19 257.50 263.42 4,725,124 -9.89(-3.62%)
Oct 19, 2015 279.02 279.02 266.00 273.31 2,575,313 -4.82(-1.73%)
Oct 16, 2015 277.00 278.86 273.77 278.13 2,843,326 +4.05(+1.48%)
Oct 15, 2015 262.90 274.13 261.17 274.08 3,970,392 +4.77(+1.77%)
Oct 14, 2015 265.77 273.00 262.34 269.31 4,060,161 +7.26(+2.77%)
Oct 13, 2015 271.48 277.95 261.63 262.05 3,689,265 -11.35(-4.15%)
Oct 12, 2015 273.75 274.77 269.00 273.40 2,309,946 -1.44(-0.52%)
Oct 09, 2015 276.81 280.67 272.50 274.84 3,793,675 -1.32(-0.48%)
Oct 08, 2015 268.67 277.87 265.51 276.16 3,983,428 +7.17(+2.67%)
Oct 07, 2015 269.66 277.15 266.69 268.99 5,793,827 -3.89(-1.43%)
Oct 06, 2015 276.64 282.00 262.79 272.88 5,964,789 -5.70(-2.05%)
Oct 05, 2015 288.88 289.50 272.64 278.58 4,974,568 -9.42(-3.27%)
Oct 02, 2015 278.12 288.77 275.01 288.00 4,793,886 +5.65(+2.00%)
Oct 01, 2015 270.60 282.98 266.09 282.35 4,740,346 +10.54(+3.88%)
Sep 30, 2015 258.47 273.06 256.71 271.81 6,873,195 +19.71(+7.82%)
Sep 29, 2015 254.50 263.80 245.32 252.10 8,758,166 -2.77(-1.09%)
Sep 28, 2015 274.14 276.45 247.74 254.87 10,341,060 -24.16(-8.66%)
Sep 25, 2015 292.07 293.56 273.65 279.03 4,929,801 -11.53(-3.97%)
Sep 24, 2015 286.45 291.38 279.60 290.56 3,602,034 +3.95(+1.38%)
Sep 23, 2015 287.76 294.00 285.55 286.61 2,511,314 -1.15(-0.40%)
Sep 22, 2015 282.83 292.50 281.50 287.76 4,928,887 +2.14(+0.75%)
Sep 21, 2015 297.50 300.98 282.76 285.62 4,217,310 -9.67(-3.27%)
Sep 18, 2015 296.48 299.32 292.55 295.29 4,265,056 -5.76(-1.91%)
Sep 17, 2015 303.74 306.65 295.02 301.05 3,991,450 -2.69(-0.89%)
Sep 16, 2015 302.59 304.96 300.00 303.74 1,937,336 +0.00(+0.00%)
Sep 15, 2015 298.43 304.30 294.94 303.74 1,670,319 +7.78(+2.63%)
Sep 14, 2015 295.99 296.03 292.52 295.96 1,370,030 +0.72(+0.24%)
Sep 11, 2015 293.60 295.41 289.82 295.24 1,931,956 +1.64(+0.56%)
Sep 10, 2015 293.75 299.47 292.88 293.60 1,698,091 -1.32(-0.45%)
Sep 09, 2015 303.73 303.73 293.77 294.92 1,437,256 -5.26(-1.75%)
Sep 08, 2015 298.10 300.95 293.75 300.18 1,646,679 +6.44(+2.19%)
Sep 04, 2015 294.36 293.74 293.74 293.74 1,866,200 -3.70(-1.24%)
Sep 03, 2015 301.80 306.24 296.00 297.44 1,642,695 -2.17(-0.72%)
Sep 02, 2015 298.84 302.00 293.00 299.61 2,314,226 +5.40(+1.84%)
Sep 01, 2015 299.03 302.99 292.54 294.21 3,472,410 -9.53(-3.14%)
Aug 31, 2015 310.85 312.64 301.02 303.74 2,267,760 -4.27(-1.39%)
Aug 28, 2015 311.51 312.42 305.02 308.01 2,183,251 -3.99(-1.28%)
Aug 27, 2015 310.00 315.00 305.49 312.00 2,916,054 +6.02(+1.97%)
Aug 26, 2015 299.77 306.07 291.26 305.98 2,975,207 +15.35(+5.28%)
Aug 25, 2015 291.82 308.16 290.00 290.63 3,489,045 -1.19(-0.41%)
Aug 24, 2015 280.99 307.26 277.83 291.82 5,293,219 -6.75(-2.26%)
Aug 21, 2015 301.70 305.84 292.04 298.57 4,663,262 -8.82(-2.87%)
Aug 20, 2015 316.13 318.99 307.39 307.39 2,632,259 -11.47(-3.60%)
Aug 19, 2015 317.74 320.59 315.00 318.86 1,395,853 -1.44(-0.45%)
Aug 18, 2015 320.25 325.00 318.43 320.30 1,459,174 -0.95(-0.30%)
Aug 17, 2015 315.00 321.60 312.05 321.25 1,327,277 +6.75(+2.15%)
Aug 14, 2015 315.30 316.39 310.11 314.50 1,470,716 -1.15(-0.36%)
Aug 13, 2015 314.00 320.19 313.15 315.65 1,741,795 -0.16(-0.05%)
Aug 12, 2015 316.00 317.33 305.05 315.81 3,815,604 -1.68(-0.53%)
Aug 11, 2015 320.00 321.52 316.66 317.49 1,707,837 -4.42(-1.37%)
Aug 10, 2015 323.63 325.27 318.97 321.91 1,667,672 +0.86(+0.27%)
Aug 07, 2015 320.20 321.47 313.51 321.05 3,193,142 +1.58(+0.49%)
Aug 06, 2015 337.00 339.00 319.35 319.47 3,968,517 -17.17(-5.10%)
Aug 05, 2015 334.52 337.09 332.77 336.64 2,067,529 +5.64(+1.70%)
Aug 04, 2015 334.62 337.95 330.88 331.00 2,213,222 -3.92(-1.17%)
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.