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 31, 2019 158.34 158.64 156.77 157.90 5,145,451 -0.36(-0.23%)
Jul 30, 2019 158.10 159.07 157.70 158.26 6,342,227 -0.10(-0.06%)
Jul 29, 2019 158.54 159.51 158.04 158.36 4,867,690 -0.01(-0.01%)
Jul 26, 2019 158.36 159.39 158.14 158.37 7,023,897 +0.91(+0.58%)
Jul 25, 2019 157.74 158.90 157.03 157.45 7,275,009 -0.91(-0.58%)
Jul 24, 2019 158.87 159.43 158.29 158.37 6,464,039 -0.90(-0.56%)
Jul 23, 2019 160.15 160.48 159.23 159.26 4,256,930 -0.73(-0.46%)
Jul 22, 2019 160.34 160.90 159.87 159.99 2,439,869 -0.52(-0.32%)
Jul 19, 2019 159.82 160.55 158.40 160.51 2,521,727 +1.09(+0.68%)
Jul 18, 2019 159.87 160.76 159.18 159.42 4,582,325 -0.40(-0.25%)
Jul 17, 2019 161.53 162.17 159.82 159.82 4,067,949 -1.77(-1.10%)
Jul 16, 2019 163.20 163.51 161.54 161.59 4,938,481 -1.79(-1.10%)
Jul 15, 2019 162.94 164.50 162.48 163.38 6,431,445 +0.23(+0.14%)
Jul 12, 2019 163.38 163.58 161.62 163.16 4,474,318 -0.12(-0.07%)
Jul 11, 2019 163.61 164.61 162.70 163.28 4,019,039 -0.72(-0.44%)
Jul 10, 2019 163.61 164.61 163.60 163.99 5,409,577 +0.25(+0.15%)
Jul 09, 2019 162.22 164.93 162.22 163.75 4,863,966 +1.48(+0.91%)
Jul 08, 2019 164.19 165.03 162.07 162.27 7,546,299 -2.69(-1.63%)
Jul 05, 2019 166.26 166.38 164.69 164.97 4,184,006 -1.89(-1.13%)
Jul 03, 2019 166.50 167.17 166.21 166.86 4,205,861 +0.07(+0.04%)
Jul 02, 2019 164.59 167.43 164.00 166.79 5,270,907 +1.99(+1.21%)
Jul 01, 2019 165.68 166.11 163.86 164.80 6,252,126 +0.09(+0.05%)
Jun 28, 2019 163.53 165.54 163.40 164.71 7,532,248 +1.40(+0.86%)
Jun 27, 2019 161.53 164.72 161.53 163.32 6,872,076 +1.98(+1.23%)
Jun 26, 2019 161.14 162.47 159.86 161.34 16,241,516 +1.54(+0.97%)
Jun 25, 2019 165.66 165.91 159.69 159.79 33,592,244 +32.33(+25.36%)
Jun 24, 2019 128.55 128.55 125.69 127.47 2,429,533 -1.22(-0.95%)
Jun 21, 2019 128.88 129.48 126.45 128.69 4,692,661 -0.01(-0.01%)
Jun 20, 2019 126.42 129.78 126.41 128.70 3,913,600 +2.62(+2.08%)
Jun 19, 2019 120.92 127.05 120.17 126.08 7,085,875 +7.40(+6.23%)
Jun 18, 2019 114.35 119.05 113.17 118.68 7,779,405 +4.83(+4.24%)
Jun 17, 2019 113.64 115.52 112.42 113.85 4,462,112 -0.19(-0.16%)
Jun 14, 2019 118.67 118.88 113.32 114.04 5,308,252 -5.00(-4.20%)
Jun 13, 2019 120.43 120.53 118.83 119.04 2,784,872 -1.25(-1.04%)
Jun 12, 2019 121.26 122.57 119.94 120.29 2,848,229 -0.57(-0.47%)
Jun 11, 2019 124.58 124.59 120.52 120.86 2,632,451 -3.70(-2.97%)
Jun 10, 2019 125.42 126.23 123.56 124.56 2,320,162 -0.51(-0.41%)
Jun 07, 2019 123.97 126.49 123.15 125.07 2,904,845 +2.05(+1.66%)
Jun 06, 2019 123.93 125.33 122.65 123.02 1,948,874 -1.43(-1.15%)
Jun 05, 2019 127.66 127.78 123.46 124.45 2,225,581 -2.08(-1.64%)
Jun 04, 2019 122.39 126.91 121.99 126.52 3,044,911 +5.39(+4.45%)
Jun 03, 2019 120.02 122.53 119.20 121.13 3,543,954 +1.20(+1.00%)
May 31, 2019 119.15 121.85 118.72 119.93 3,507,933 -0.50(-0.42%)
May 30, 2019 123.46 124.19 119.84 120.43 3,745,447 -3.20(-2.59%)
May 29, 2019 128.32 128.81 119.35 123.63 8,490,188 -5.65(-4.37%)
May 28, 2019 133.30 133.82 129.28 129.28 2,245,926 -4.03(-3.03%)
May 24, 2019 136.24 136.96 133.23 133.31 2,179,371 -2.49(-1.83%)
May 23, 2019 136.27 136.35 133.70 135.80 2,205,343 -1.45(-1.05%)
May 22, 2019 135.76 137.86 135.55 137.25 1,100,141 +1.01(+0.74%)
May 21, 2019 136.95 137.41 135.69 136.23 1,734,458 -0.30(-0.22%)
May 20, 2019 137.04 137.44 136.23 136.53 1,500,043 -1.40(-1.01%)
May 17, 2019 136.64 141.53 136.51 137.93 2,051,089 +0.16(+0.11%)
May 16, 2019 134.63 140.91 134.08 137.77 4,202,320 +3.28(+2.44%)
May 15, 2019 132.87 134.97 131.36 134.49 2,404,007 +0.74(+0.55%)
May 14, 2019 132.82 135.50 132.33 133.75 2,514,046 +0.93(+0.70%)
May 13, 2019 135.13 137.73 132.17 132.82 2,140,375 -4.34(-3.16%)
May 10, 2019 136.15 137.83 133.13 137.16 2,630,454 -0.10(-0.07%)
May 09, 2019 136.07 139.00 135.38 137.25 2,967,308 +0.20(+0.15%)
May 08, 2019 137.47 138.49 136.02 137.05 2,585,933 -1.28(-0.93%)
May 07, 2019 141.84 143.61 136.73 138.33 4,171,386 -6.26(-4.33%)
May 06, 2019 140.89 144.64 139.98 144.59 1,922,815 +1.91(+1.34%)
May 03, 2019 141.38 143.32 140.51 142.69 1,568,094 +1.53(+1.08%)
May 02, 2019 141.56 142.35 139.27 141.16 2,372,016 -1.06(-0.74%)
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.