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 (%)
Nov 30, 2015 301.63 302.01 295.10 296.46 4,638,188 -5.54(-1.84%)
Nov 27, 2015 303.23 304.01 300.21 302.01 1,974,472 -0.47(-0.16%)
Nov 25, 2015 295.00 302.48 302.48 302.48 7,653,787 +8.34(+2.84%)
Nov 24, 2015 285.24 294.99 284.78 294.14 11,268,314 +9.17(+3.22%)
Nov 23, 2015 289.30 291.73 284.32 284.97 16,835,388 -10.14(-3.44%)
Nov 20, 2015 292.97 297.70 289.53 295.11 8,122,719 +9.83(+3.45%)
Nov 19, 2015 287.58 291.85 282.83 285.28 10,611,843 -8.26(-2.82%)
Nov 18, 2015 283.79 294.21 283.01 293.55 7,536,955 +12.73(+4.53%)
Nov 17, 2015 284.19 284.81 278.91 280.81 2,460,007 -1.31(-0.47%)
Nov 16, 2015 282.91 286.37 279.57 282.13 2,370,621 -0.87(-0.31%)
Nov 13, 2015 283.85 288.07 282.58 283.00 2,919,376 -0.39(-0.14%)
Nov 12, 2015 290.26 296.75 283.35 283.38 7,077,059 -9.18(-3.14%)
Nov 11, 2015 292.79 295.40 288.33 292.56 2,840,259 +2.89(+1.00%)
Nov 10, 2015 280.51 291.13 279.73 289.67 3,369,686 +9.33(+3.33%)
Nov 09, 2015 283.00 286.71 277.52 280.34 2,827,374 -4.49(-1.57%)
Nov 06, 2015 292.25 293.47 281.46 284.83 4,136,497 -7.42(-2.54%)
Nov 05, 2015 291.46 296.02 288.08 292.25 3,223,547 +1.66(+0.57%)
Nov 04, 2015 292.14 296.30 286.25 290.59 3,864,098 -1.55(-0.53%)
Nov 03, 2015 298.23 298.88 290.26 292.14 3,616,709 -5.29(-1.78%)
Nov 02, 2015 293.73 298.14 293.18 297.43 4,434,517 +6.08(+2.09%)
Oct 30, 2015 292.79 299.44 288.66 291.35 9,411,465 +3.86(+1.34%)
Oct 29, 2015 271.26 299.21 284.60 287.48 20,469,766 +16.23(+5.98%)
Oct 28, 2015 268.46 273.11 263.78 271.26 4,640,791 +1.35(+0.50%)
Oct 27, 2015 255.47 271.98 255.47 269.91 5,228,761 +13.41(+5.23%)
Oct 26, 2015 249.20 262.76 247.95 256.49 4,135,483 +2.85(+1.12%)
Oct 23, 2015 243.72 258.87 243.68 253.64 6,917,867 +14.65(+6.13%)
Oct 22, 2015 243.54 244.54 229.53 238.99 8,089,708 -5.63(-2.30%)
Oct 21, 2015 250.29 255.01 224.32 244.62 16,516,925 -4.17(-1.68%)
Oct 20, 2015 257.61 258.97 243.21 248.80 5,002,849 -9.34(-3.62%)
Oct 19, 2015 263.53 263.53 251.23 258.14 2,726,680 -4.55(-1.73%)
Oct 16, 2015 261.62 263.38 258.57 262.69 3,010,446 +3.82(+1.48%)
Oct 15, 2015 248.31 258.91 246.67 258.87 4,203,757 +4.50(+1.77%)
Oct 14, 2015 251.02 257.85 247.78 254.36 4,298,802 +6.86(+2.77%)
Oct 13, 2015 256.41 262.52 247.11 247.50 3,906,106 -10.72(-4.15%)
Oct 12, 2015 258.55 259.52 254.07 258.22 2,445,716 -1.36(-0.52%)
Oct 09, 2015 261.44 265.09 257.37 259.58 4,016,653 -1.25(-0.48%)
Oct 08, 2015 253.75 262.44 250.77 260.83 4,217,559 +6.77(+2.67%)
Oct 07, 2015 254.69 261.76 251.88 254.06 6,134,366 -3.68(-1.43%)
Oct 06, 2015 261.28 266.35 248.20 257.73 6,315,377 -5.38(-2.05%)
Oct 05, 2015 272.84 273.43 257.50 263.12 5,266,954 -8.90(-3.27%)
Oct 02, 2015 262.68 272.74 259.74 272.01 5,075,652 +5.34(+2.00%)
Oct 01, 2015 255.58 267.27 251.32 266.68 5,018,966 +9.95(+3.88%)
Sep 30, 2015 244.12 257.90 242.46 256.72 7,277,175 +18.62(+7.82%)
Sep 29, 2015 240.37 249.16 231.71 238.10 9,272,938 -2.62(-1.09%)
Sep 28, 2015 258.92 261.10 233.99 240.72 10,948,869 -22.82(-8.66%)
Sep 25, 2015 275.86 277.26 258.46 263.54 5,219,556 -10.89(-3.97%)
Sep 24, 2015 270.55 275.20 264.08 274.43 3,813,748 +3.73(+1.38%)
Sep 23, 2015 271.79 277.68 269.70 270.70 2,658,919 -1.09(-0.40%)
Sep 22, 2015 267.13 276.26 265.87 271.79 5,218,588 +2.02(+0.75%)
Sep 21, 2015 280.99 284.27 267.06 269.76 4,465,187 -9.13(-3.27%)
Sep 18, 2015 280.02 282.70 276.31 278.90 4,515,740 -5.44(-1.91%)
Sep 17, 2015 286.88 289.63 278.64 284.34 4,226,052 -2.54(-0.89%)
Sep 16, 2015 285.79 288.03 283.35 286.88 2,051,205 +0.00(+0.00%)
Sep 15, 2015 281.86 287.41 278.57 286.88 1,768,494 +7.35(+2.63%)
Sep 14, 2015 279.56 279.60 276.28 279.53 1,450,555 +0.68(+0.24%)
Sep 11, 2015 277.30 279.01 273.73 278.85 2,045,509 +1.55(+0.56%)
Sep 10, 2015 277.44 282.85 276.62 277.30 1,797,898 -1.25(-0.45%)
Sep 09, 2015 286.87 286.87 277.46 278.55 1,521,732 -4.97(-1.75%)
Sep 08, 2015 281.55 284.24 277.44 283.52 1,743,464 +6.08(+2.19%)
Sep 04, 2015 278.02 277.43 277.43 277.43 1,975,888 -3.49(-1.24%)
Sep 03, 2015 285.05 289.24 279.57 280.93 1,739,246 -2.05(-0.72%)
Sep 02, 2015 282.25 285.24 276.74 282.98 2,450,247 +5.10(+1.84%)
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.