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 (%)
Oct 31, 2017 171.09 172.62 167.51 168.90 5,308,407 -1.34(-0.79%)
Oct 30, 2017 170.57 173.24 169.16 170.24 3,899,249 -0.17(-0.10%)
Oct 27, 2017 167.93 170.54 166.97 170.41 4,026,274 +2.37(+1.41%)
Oct 26, 2017 171.36 172.56 166.45 168.04 6,087,150 -3.82(-2.22%)
Oct 25, 2017 174.35 174.85 169.96 171.86 7,543,552 -2.46(-1.41%)
Oct 24, 2017 178.44 179.53 174.18 174.32 5,903,637 -4.62(-2.58%)
Oct 23, 2017 179.78 181.74 178.77 178.94 3,079,181 -0.49(-0.27%)
Oct 20, 2017 181.63 182.98 178.26 179.43 4,990,242 -0.94(-0.52%)
Oct 19, 2017 176.30 181.72 174.20 180.37 8,000,707 +2.02(+1.13%)
Oct 18, 2017 186.79 188.05 177.01 178.35 14,438,441 -10.13(-5.38%)
Oct 17, 2017 189.65 194.36 188.02 188.48 5,347,888 -0.60(-0.32%)
Oct 16, 2017 195.88 197.19 183.07 189.08 9,995,648 -6.78(-3.46%)
Oct 13, 2017 195.54 197.49 193.89 195.85 1,905,616 +1.37(+0.71%)
Oct 12, 2017 197.69 197.72 193.98 194.48 2,065,953 -2.41(-1.22%)
Oct 11, 2017 197.56 199.21 196.80 196.89 2,282,607 -0.77(-0.39%)
Oct 10, 2017 193.93 198.09 193.83 197.66 2,822,384 +4.27(+2.21%)
Oct 09, 2017 196.20 196.79 193.03 193.40 2,623,058 -3.63(-1.84%)
Oct 06, 2017 199.65 200.22 196.59 197.03 1,735,731 -2.43(-1.22%)
Oct 05, 2017 198.22 201.24 197.79 199.46 2,104,979 +0.87(+0.44%)
Oct 04, 2017 198.50 200.28 198.04 198.59 1,807,313 -1.34(-0.67%)
Oct 03, 2017 202.84 204.98 198.67 199.93 2,210,967 -1.12(-0.56%)
Oct 02, 2017 196.08 201.29 195.24 201.06 2,426,460 +5.75(+2.94%)
Sep 29, 2017 194.98 195.72 192.93 195.31 2,815,136 +0.83(+0.43%)
Sep 28, 2017 198.22 199.05 194.12 194.48 2,734,738 -4.02(-2.03%)
Sep 27, 2017 197.74 198.50 2,312,379 -1.10(-0.55%)
Sep 26, 2017 202.04 206.79 198.74 199.60 3,442,508 -2.06(-1.02%)
Sep 25, 2017 200.24 203.25 198.28 201.66 4,178,830 +6.63(+3.40%)
Sep 22, 2017 192.98 199.41 191.95 195.03 4,096,482 +1.90(+0.98%)
Sep 21, 2017 198.51 198.69 193.07 193.13 6,168,707 -7.00(-3.50%)
Sep 20, 2017 201.78 204.05 199.07 200.12 5,744,379 -4.77(-2.33%)
Sep 19, 2017 211.64 212.55 203.35 204.89 5,683,215 -6.23(-2.95%)
Sep 18, 2017 211.02 216.84 210.54 211.12 3,117,571 +1.19(+0.57%)
Sep 15, 2017 213.70 214.07 209.52 209.93 3,513,102 -3.25(-1.52%)
Sep 14, 2017 215.75 216.22 212.83 213.18 2,059,584 -2.64(-1.22%)
Sep 13, 2017 220.14 220.68 214.99 215.82 3,081,031 -4.52(-2.05%)
Sep 12, 2017 222.04 222.26 218.85 220.34 1,917,842 -1.11(-0.50%)
Sep 11, 2017 224.91 226.25 220.95 221.45 2,248,779 -1.12(-0.50%)
Sep 08, 2017 216.63 224.78 214.63 222.57 3,343,145 +5.35(+2.47%)
Sep 07, 2017 213.24 217.74 212.74 217.21 1,901,871 +4.12(+1.93%)
Sep 06, 2017 214.28 214.88 211.94 213.09 1,308,338 -0.16(-0.08%)
Sep 05, 2017 216.32 217.03 213.09 213.26 1,404,605 -3.76(-1.73%)
Sep 01, 2017 219.08 221.07 215.91 217.02 1,712,096 -1.67(-0.76%)
Aug 31, 2017 214.52 220.59 214.43 218.69 2,710,362 +5.36(+2.51%)
Aug 30, 2017 212.92 214.75 211.42 213.33 1,601,716 +0.27(+0.13%)
Aug 29, 2017 213.41 213.56 209.86 213.06 1,401,204 -0.34(-0.16%)
Aug 28, 2017 211.39 213.69 211.38 213.41 1,594,995 +2.03(+0.96%)
Aug 25, 2017 213.37 213.67 211.38 211.38 1,300,573 -1.80(-0.85%)
Aug 24, 2017 212.21 215.37 211.84 213.18 1,686,862 +1.36(+0.64%)
Aug 23, 2017 212.88 213.89 211.42 211.82 1,537,315 -1.41(-0.66%)
Aug 22, 2017 212.99 214.60 211.61 213.23 1,926,024 +0.74(+0.35%)
Aug 21, 2017 213.35 214.65 211.95 212.48 2,451,458 -0.97(-0.46%)
Aug 18, 2017 213.85 215.03 212.59 213.46 2,105,243 -0.74(-0.35%)
Aug 17, 2017 217.17 218.33 213.57 214.20 3,199,429 -3.07(-1.41%)
Aug 16, 2017 220.25 220.73 216.39 217.27 3,721,782 -2.34(-1.06%)
Aug 15, 2017 221.07 221.82 219.41 219.60 2,067,767 -1.42(-0.64%)
Aug 14, 2017 221.99 224.06 220.89 221.03 1,515,105 -0.23(-0.10%)
Aug 11, 2017 220.35 223.27 219.74 221.26 1,916,564 +0.65(+0.29%)
Aug 10, 2017 225.49 225.97 220.27 220.61 2,512,986 -5.48(-2.42%)
Aug 09, 2017 227.77 229.61 225.84 226.09 2,125,415 -1.68(-0.74%)
Aug 08, 2017 229.89 233.25 227.52 227.77 2,874,103 -1.41(-0.61%)
Aug 07, 2017 230.58 231.07 228.92 229.18 1,598,932 -1.36(-0.59%)
Aug 04, 2017 237.07 237.10 229.67 230.54 3,173,144 -7.32(-3.08%)
Aug 03, 2017 235.62 239.68 230.88 237.86 3,593,920 +0.17(+0.07%)
Aug 02, 2017 239.71 240.07 236.76 237.69 1,911,866 -1.92(-0.80%)
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.