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, 2016 223.84 224.32 218.47 221.52 3,624,989 -2.31(-1.03%)
Aug 30, 2016 223.51 225.40 222.44 223.83 2,606,134 +0.32(+0.14%)
Aug 29, 2016 224.79 225.53 222.09 223.51 3,037,710 -1.21(-0.54%)
Aug 26, 2016 223.54 225.85 222.65 224.72 3,653,584 +1.53(+0.69%)
Aug 25, 2016 229.51 230.71 219.50 223.19 6,491,858 -6.57(-2.86%)
Aug 24, 2016 239.90 240.75 227.49 229.76 4,798,439 -9.39(-3.93%)
Aug 23, 2016 239.76 240.69 238.75 239.15 1,706,933 -0.31(-0.13%)
Aug 22, 2016 239.23 240.66 238.93 239.47 1,782,967 +0.38(+0.16%)
Aug 19, 2016 239.16 240.04 237.27 239.09 2,106,046 +0.20(+0.08%)
Aug 18, 2016 239.78 240.88 238.49 238.89 1,808,413 -0.35(-0.15%)
Aug 17, 2016 239.90 241.14 236.48 239.24 3,633,749 +0.10(+0.04%)
Aug 16, 2016 238.07 240.34 238.07 239.13 2,861,395 -0.81(-0.34%)
Aug 15, 2016 237.30 240.37 236.27 239.95 2,963,422 +4.19(+1.78%)
Aug 12, 2016 238.01 238.15 235.54 235.75 2,536,956 -3.22(-1.35%)
Aug 11, 2016 238.24 241.68 238.12 238.97 3,050,612 +0.79(+0.33%)
Aug 10, 2016 236.06 240.19 235.20 238.18 2,956,066 +1.02(+0.43%)
Aug 09, 2016 235.18 239.25 234.67 237.16 3,609,378 +2.64(+1.12%)
Aug 08, 2016 235.41 237.23 228.79 234.53 7,084,307 -5.23(-2.18%)
Aug 05, 2016 239.90 240.46 237.98 239.76 3,266,347 +0.38(+0.16%)
Aug 04, 2016 240.15 241.08 238.12 239.38 2,268,231 +0.87(+0.36%)
Aug 03, 2016 238.49 241.06 237.98 238.51 2,888,132 +1.68(+0.71%)
Aug 02, 2016 240.84 242.54 236.19 236.83 3,812,338 -3.88(-1.61%)
Aug 01, 2016 239.43 242.01 238.78 240.71 2,879,940 +1.80(+0.76%)
Jul 29, 2016 241.48 241.50 237.95 238.91 2,422,041 -2.47(-1.02%)
Jul 28, 2016 245.33 245.79 240.85 241.37 4,079,049 -4.42(-1.80%)
Jul 27, 2016 235.70 246.77 235.18 245.79 8,041,274 +10.66(+4.53%)
Jul 26, 2016 233.64 236.83 233.12 235.13 2,242,407 +1.04(+0.44%)
Jul 25, 2016 236.12 236.41 232.41 234.09 2,290,561 -1.07(-0.45%)
Jul 22, 2016 234.71 235.89 234.02 235.16 2,078,310 +1.08(+0.46%)
Jul 21, 2016 233.29 234.98 231.97 234.08 2,551,440 +0.84(+0.36%)
Jul 20, 2016 230.46 233.70 230.03 233.24 2,342,894 +4.07(+1.78%)
Jul 19, 2016 229.86 231.29 227.87 229.17 2,304,006 -1.69(-0.73%)
Jul 18, 2016 229.51 231.36 228.11 230.86 2,219,237 +1.81(+0.79%)
Jul 15, 2016 232.04 232.14 227.35 229.05 2,597,185 -1.61(-0.70%)
Jul 14, 2016 230.07 231.35 227.78 230.65 2,261,683 +2.87(+1.26%)
Jul 13, 2016 226.87 232.50 226.65 227.78 3,981,932 +1.39(+0.61%)
Jul 12, 2016 226.19 227.04 223.36 226.39 3,277,776 +1.34(+0.60%)
Jul 11, 2016 226.81 228.93 224.47 225.05 2,276,114 -2.18(-0.96%)
Jul 08, 2016 225.69 227.99 224.80 227.23 2,328,000 +2.44(+1.08%)
Jul 07, 2016 223.13 224.90 221.77 224.80 1,786,357 +0.97(+0.43%)
Jul 06, 2016 221.31 224.49 220.21 223.82 2,490,738 +0.93(+0.41%)
Jul 05, 2016 220.06 223.89 217.45 222.90 2,613,934 +1.87(+0.85%)
Jul 01, 2016 218.91 221.03 221.03 221.03 2,550,592 +2.77(+1.27%)
Jun 30, 2016 218.17 218.85 214.40 218.26 3,016,446 +0.51(+0.23%)
Jun 29, 2016 217.99 221.53 215.08 217.75 4,637,479 +2.67(+1.24%)
Jun 28, 2016 210.19 215.11 209.92 215.08 5,295,599 +9.67(+4.71%)
Jun 27, 2016 212.54 213.33 204.03 205.41 4,221,937 -7.78(-3.65%)
Jun 24, 2016 213.92 217.06 212.89 213.19 4,584,395 -7.36(-3.34%)
Jun 23, 2016 218.12 220.77 215.41 220.55 2,906,890 +4.69(+2.17%)
Jun 22, 2016 218.23 222.10 214.99 215.86 4,074,937 -2.83(-1.30%)
Jun 21, 2016 223.96 225.03 217.18 218.70 3,351,001 -3.50(-1.58%)
Jun 20, 2016 225.07 227.60 221.40 222.20 2,687,360 +0.20(+0.09%)
Jun 17, 2016 224.45 224.45 221.20 222.00 3,477,201 -2.11(-0.94%)
Jun 16, 2016 225.24 226.33 221.31 224.12 3,284,781 -1.75(-0.77%)
Jun 15, 2016 230.55 230.97 225.32 225.87 2,733,724 -4.68(-2.03%)
Jun 14, 2016 228.24 231.37 226.77 230.55 2,733,210 +0.52(+0.23%)
Jun 13, 2016 226.72 232.08 226.68 230.03 3,053,253 +2.47(+1.09%)
Jun 10, 2016 233.67 232.20 227.08 227.56 3,780,380 -6.11(-2.62%)
Jun 09, 2016 235.82 237.07 231.76 233.67 3,709,364 -2.41(-1.02%)
Jun 08, 2016 235.80 237.28 234.90 236.07 2,664,195 +0.41(+0.17%)
Jun 07, 2016 231.29 236.64 229.57 235.67 3,733,737 +2.18(+0.93%)
Jun 06, 2016 233.29 234.17 230.53 233.49 3,221,701 +0.24(+0.10%)
Jun 03, 2016 232.27 234.94 228.75 233.25 4,200,443 -0.15(-0.07%)
Jun 02, 2016 229.98 233.66 227.91 233.40 5,542,211 +4.46(+1.95%)
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.