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 (%)
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%)
Jan 02, 2020 190.38 190.78 189.54 190.78 1,565,825 +1.06(+0.56%)
Dec 31, 2019 188.85 189.86 188.62 189.72 1,321,657 +0.59(+0.31%)
Dec 30, 2019 189.69 190.31 188.89 189.12 896,911 -0.82(-0.43%)
Dec 27, 2019 190.72 190.72 189.49 189.94 1,296,163 -0.18(-0.09%)
Dec 26, 2019 190.19 190.81 189.82 190.12 1,197,166 +0.16(+0.08%)
Dec 24, 2019 190.07 190.30 189.55 189.96 554,620 -0.11(-0.06%)
Dec 23, 2019 189.04 190.26 189.01 190.07 3,266,491 +1.22(+0.65%)
Dec 20, 2019 189.35 190.80 188.85 188.85 3,013,331 +0.69(+0.36%)
Dec 19, 2019 188.76 189.08 188.13 188.17 3,102,045 -0.72(-0.38%)
Dec 18, 2019 189.05 189.48 188.43 188.89 2,795,598 -0.29(-0.15%)
Dec 17, 2019 188.75 189.45 188.46 189.18 2,318,901 +0.51(+0.27%)
Dec 16, 2019 188.27 188.91 187.57 188.67 1,738,505 +1.77(+0.94%)
Dec 13, 2019 186.87 188.96 186.52 186.91 3,015,649 +0.07(+0.04%)
Dec 12, 2019 185.43 186.94 185.22 186.84 1,419,013 +1.62(+0.87%)
Dec 11, 2019 184.50 185.45 184.28 185.22 1,702,390 +1.02(+0.55%)
Dec 10, 2019 183.99 184.76 183.80 184.20 1,497,285 +0.34(+0.18%)
Dec 09, 2019 184.70 185.46 183.81 183.86 2,625,128 -1.09(-0.59%)
Dec 06, 2019 184.98 185.49 184.81 184.95 1,474,621 +0.29(+0.16%)
Dec 05, 2019 185.17 185.48 184.53 184.66 1,282,714 -0.58(-0.31%)
Dec 04, 2019 183.64 185.42 183.64 185.24 1,433,412 +1.56(+0.85%)
Dec 03, 2019 183.34 184.29 182.65 183.68 2,860,069 +0.74(+0.41%)
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.