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, 2018 185.82 185.82 185.82 0 +0.79(+0.43%)
Aug 30, 2018 184.01 186.56 183.78 185.03 1,613,487 +0.53(+0.29%)
Aug 29, 2018 181.98 184.97 181.37 184.49 1,625,361 +2.54(+1.40%)
Aug 28, 2018 181.29 183.00 181.17 181.95 1,359,762 +0.70(+0.39%)
Aug 27, 2018 181.77 182.22 180.22 181.25 1,306,072 +0.14(+0.08%)
Aug 24, 2018 180.97 181.68 179.92 181.12 1,082,663 +0.16(+0.09%)
Aug 23, 2018 182.71 183.78 180.25 180.96 1,481,135 -1.54(-0.84%)
Aug 22, 2018 183.57 184.27 181.67 182.50 1,618,560 -2.73(-1.48%)
Aug 21, 2018 184.89 186.13 183.39 185.24 1,737,822 +0.35(+0.19%)
Aug 20, 2018 180.41 185.91 180.38 184.89 2,179,331 +4.99(+2.77%)
Aug 17, 2018 178.51 180.76 177.70 179.90 1,421,885 +1.35(+0.75%)
Aug 16, 2018 178.41 179.03 177.49 178.55 1,380,330 +0.44(+0.24%)
Aug 15, 2018 177.65 178.65 176.93 178.11 2,999,313 +0.02(+0.01%)
Aug 14, 2018 177.72 181.46 177.72 178.09 1,586,278 +0.18(+0.10%)
Aug 13, 2018 177.14 178.56 176.92 177.91 1,835,514 +0.26(+0.15%)
Aug 10, 2018 177.22 178.40 176.71 177.65 1,441,439 -0.06(-0.03%)
Aug 09, 2018 178.05 178.49 176.43 177.71 1,406,893 -0.53(-0.30%)
Aug 08, 2018 179.68 180.84 178.09 178.24 1,254,330 -1.08(-0.60%)
Aug 07, 2018 178.50 180.94 177.85 179.32 1,640,909 +0.82(+0.46%)
Aug 06, 2018 179.22 180.15 177.56 178.50 1,314,680 -1.01(-0.56%)
Aug 03, 2018 179.07 180.86 178.72 179.51 1,476,240 +1.59(+0.90%)
Aug 02, 2018 176.49 179.58 176.20 177.92 1,448,041 +0.28(+0.16%)
Aug 01, 2018 178.09 181.44 177.34 177.64 2,085,940 -0.10(-0.05%)
Jul 31, 2018 177.80 179.68 177.22 177.74 2,647,308 +0.10(+0.05%)
Jul 30, 2018 173.41 177.80 172.48 177.64 3,089,284 +5.19(+3.01%)
Jul 27, 2018 171.27 175.28 171.27 172.46 3,009,342 +0.99(+0.58%)
Jul 26, 2018 172.92 167.75 171.46 3,009,858 +0.73(+0.43%)
Jul 25, 2018 168.96 171.17 168.36 170.73 2,147,630 +1.81(+1.07%)
Jul 24, 2018 167.09 169.68 167.09 168.92 1,476,913 +2.64(+1.59%)
Jul 23, 2018 165.86 168.24 165.59 166.29 1,551,867 +0.43(+0.26%)
Jul 20, 2018 166.16 167.02 164.47 165.86 1,556,888 -1.55(-0.92%)
Jul 19, 2018 168.91 168.91 165.02 167.41 1,893,527 -2.38(-1.40%)
Jul 18, 2018 169.44 169.91 167.24 169.79 1,349,715 +0.19(+0.11%)
Jul 17, 2018 169.57 170.57 168.78 169.60 1,124,130 +0.00(+0.00%)
Jul 16, 2018 171.07 171.34 169.07 169.60 915,748 -1.44(-0.84%)
Jul 13, 2018 169.99 171.95 169.94 171.04 1,107,745 +0.61(+0.36%)
Jul 12, 2018 169.76 171.17 168.25 170.43 1,629,313 +2.04(+1.21%)
Jul 11, 2018 169.57 170.83 167.36 168.39 1,423,809 -1.49(-0.88%)
Jul 10, 2018 171.86 171.86 169.48 169.88 1,268,929 -0.86(-0.50%)
Jul 09, 2018 168.83 171.69 168.64 170.74 1,771,279 +2.17(+1.29%)
Jul 06, 2018 167.03 169.57 166.56 168.56 1,642,433 +2.31(+1.39%)
Jul 05, 2018 164.55 166.48 162.93 166.26 1,416,219 +3.44(+2.11%)
Jul 03, 2018 162.82 162.82 162.82 0 +1.38(+0.86%)
Jul 02, 2018 160.06 161.59 157.72 161.44 1,531,093 +0.47(+0.29%)
Jun 29, 2018 163.41 160.89 160.97 1,881,852 -1.80(-1.10%)
Jun 28, 2018 161.68 163.17 158.40 162.76 1,480,166 +1.91(+1.19%)
Jun 27, 2018 163.24 164.71 160.78 160.85 1,494,797 -3.20(-1.95%)
Jun 26, 2018 164.51 165.78 160.97 164.05 1,808,294 -1.28(-0.78%)
Jun 25, 2018 167.39 167.39 163.66 165.33 1,811,969 -2.11(-1.26%)
Jun 22, 2018 167.83 168.40 166.43 167.44 2,068,388 +0.90(+0.54%)
Jun 21, 2018 168.32 169.43 165.96 166.54 1,292,772 -2.61(-1.54%)
Jun 20, 2018 167.96 172.59 167.41 169.15 2,842,269 +2.07(+1.24%)
Jun 19, 2018 164.46 167.25 162.97 167.08 2,106,963 +1.28(+0.77%)
Jun 18, 2018 165.04 166.41 164.60 165.79 1,633,649 -1.41(-0.84%)
Jun 15, 2018 167.95 167.95 167.20 3,955,836 -0.74(-0.44%)
Jun 14, 2018 164.52 168.28 164.04 167.95 3,277,114 +3.59(+2.19%)
Jun 13, 2018 165.97 167.59 164.22 164.36 3,197,944 -0.71(-0.43%)
Jun 12, 2018 164.82 167.03 163.22 165.06 2,468,427 -0.08(-0.05%)
Jun 11, 2018 165.58 167.94 163.13 165.14 3,601,786 +0.67(+0.40%)
Jun 08, 2018 157.35 164.91 156.60 164.47 5,478,377 +6.84(+4.34%)
Jun 07, 2018 153.95 159.26 153.26 157.64 5,189,010 +7.62(+5.08%)
Jun 06, 2018 150.52 150.02 2,626,511 +3.06(+2.08%)
Jun 05, 2018 146.02 149.61 144.98 146.96 2,692,561 +1.00(+0.68%)
Jun 04, 2018 149.34 149.45 143.11 145.96 3,749,047 -3.69(-2.46%)
Jun 01, 2018 146.49 149.98 145.37 149.65 2,378,456 +4.06(+2.79%)
May 31, 2018 146.47 147.11 144.38 145.60 2,540,938 -0.70(-0.48%)
May 30, 2018 146.97 148.24 141.96 146.29 4,400,775 +0.47(+0.33%)
May 29, 2018 147.11 147.59 144.51 145.82 2,432,760 -2.87(-1.93%)
May 25, 2018 148.69 148.69 148.69 0 +0.33(+0.22%)
May 24, 2018 150.47 151.05 148.21 148.36 1,798,593 -2.21(-1.47%)
May 23, 2018 148.67 151.96 148.67 150.57 1,636,019 +0.94(+0.63%)
May 22, 2018 149.06 150.61 148.71 149.63 1,852,055 +0.74(+0.50%)
May 21, 2018 153.05 153.49 148.52 148.89 2,543,689 -4.07(-2.66%)
May 18, 2018 154.47 155.77 152.55 152.96 2,591,206 -1.74(-1.12%)
May 17, 2018 149.26 154.83 148.97 154.70 3,617,313 +5.50(+3.69%)
May 16, 2018 147.56 150.73 146.95 149.20 1,883,764 +2.34(+1.60%)
May 15, 2018 147.74 147.76 145.19 146.85 2,512,306 -1.49(-1.00%)
May 14, 2018 147.63 150.16 147.52 148.34 1,874,130 +0.66(+0.45%)
May 11, 2018 145.98 147.73 144.35 147.68 2,656,304 +1.69(+1.16%)
May 10, 2018 141.41 147.77 141.27 145.99 4,104,427 +5.41(+3.85%)
May 09, 2018 138.40 141.35 137.78 140.58 3,038,573 +2.38(+1.72%)
May 08, 2018 141.51 141.99 138.11 138.19 5,477,572 -3.16(-2.24%)
May 07, 2018 143.43 144.55 141.26 141.36 2,458,823 -2.12(-1.48%)
May 04, 2018 142.04 143.89 141.51 143.48 1,778,543 +1.63(+1.15%)
May 03, 2018 144.91 145.23 140.06 141.85 3,958,644 -3.34(-2.30%)
May 02, 2018 146.20 148.89 145.09 145.18 2,970,876 -1.80(-1.22%)
May 01, 2018 147.23 148.53 145.06 146.98 3,382,576 -0.68(-0.46%)
Apr 30, 2018 159.53 160.00 147.59 147.66 5,901,315 -8.06(-5.18%)
Apr 27, 2018 154.92 156.60 153.76 155.72 1,975,201 +1.45(+0.94%)
Apr 26, 2018 151.84 155.11 151.39 154.27 3,408,236 +3.28(+2.17%)
Apr 25, 2018 150.70 151.09 148.86 151.00 1,769,596 +0.21(+0.14%)
Apr 24, 2018 154.21 154.65 149.66 150.78 2,460,190 -2.87(-1.87%)
Apr 23, 2018 152.57 155.41 152.57 153.66 1,927,114 +1.33(+0.87%)
Apr 20, 2018 152.98 154.87 151.15 152.33 3,309,425 -0.08(-0.05%)
Apr 19, 2018 159.02 162.30 145.63 152.41 12,662,698 -6.72(-4.22%)
Apr 18, 2018 161.07 161.11 159.00 159.12 1,516,426 -1.20(-0.75%)
Apr 17, 2018 160.78 161.26 159.64 160.33 1,502,719 +0.36(+0.23%)
Apr 16, 2018 159.22 160.57 157.13 159.96 1,860,128 +2.00(+1.27%)
Apr 13, 2018 160.92 162.31 157.01 157.96 1,547,998 -1.87(-1.17%)
Apr 12, 2018 159.47 160.49 158.48 159.83 1,080,602 +1.20(+0.76%)
Apr 11, 2018 157.26 160.06 156.93 158.62 1,318,863 +0.72(+0.46%)
Apr 10, 2018 156.66 158.29 155.40 157.90 1,928,159 +2.34(+1.50%)
Apr 09, 2018 156.51 158.22 154.74 155.57 1,919,405 +0.35(+0.22%)
Apr 06, 2018 157.61 157.61 153.57 155.22 2,191,254 -3.47(-2.19%)
Apr 05, 2018 160.90 160.90 158.12 158.69 1,945,799 -1.29(-0.80%)
Apr 04, 2018 157.10 160.46 156.07 159.98 2,246,005 +1.66(+1.05%)
Apr 03, 2018 156.85 158.47 152.25 158.32 1,876,640 +2.37(+1.52%)
Apr 02, 2018 160.83 161.73 154.23 155.94 3,440,042 -5.79(-3.58%)
Mar 29, 2018 161.73 161.73 161.73 0 +2.54(+1.59%)
Mar 28, 2018 154.72 161.80 154.72 159.19 3,984,179 +5.12(+3.32%)
Mar 27, 2018 154.60 157.15 152.62 154.07 2,376,274 +0.11(+0.07%)
Mar 26, 2018 155.20 155.73 149.63 153.96 3,337,686 +0.69(+0.45%)
Mar 23, 2018 157.07 158.25 153.07 153.26 2,516,835 -2.98(-1.91%)
Mar 22, 2018 156.18 158.50 155.69 156.24 2,691,451 -1.08(-0.68%)
Mar 21, 2018 157.41 159.40 156.78 157.32 2,193,104 +0.08(+0.05%)
Mar 20, 2018 159.88 160.71 156.16 157.24 4,186,628 -2.55(-1.59%)
Mar 19, 2018 161.44 163.07 158.23 159.79 2,973,364 -2.58(-1.59%)
Mar 16, 2018 160.30 164.15 160.24 162.37 3,986,897 +2.73(+1.71%)
Mar 15, 2018 160.70 162.01 158.55 159.64 3,809,192 -0.90(-0.56%)
Mar 14, 2018 156.88 162.27 156.88 160.55 5,283,262 +3.72(+2.37%)
Mar 13, 2018 152.98 158.18 152.55 156.83 4,506,425 +4.59(+3.02%)
Mar 12, 2018 151.45 153.80 151.38 152.23 2,857,364 +1.09(+0.72%)
Mar 09, 2018 148.92 151.29 147.79 151.15 3,599,547 +3.63(+2.46%)
Mar 08, 2018 147.96 148.44 145.60 147.52 3,586,509 +0.27(+0.18%)
Mar 07, 2018 147.30 147.25 3,046,437 +2.41(+1.67%)
Mar 06, 2018 143.43 145.79 142.43 144.84 3,438,402 +1.90(+1.33%)
Mar 05, 2018 137.83 143.82 137.24 142.93 4,192,093 +4.53(+3.27%)
Mar 02, 2018 141.44 141.53 137.52 138.41 8,808,133 -4.01(-2.81%)
Mar 01, 2018 144.88 145.88 139.30 142.41 9,719,064 -5.79(-3.91%)
Feb 28, 2018 154.63 154.81 147.28 148.21 6,253,325 -5.47(-3.56%)
Feb 27, 2018 158.28 159.42 153.63 153.68 3,386,039 -4.93(-3.11%)
Feb 26, 2018 155.11 159.00 154.54 158.61 2,816,783 +3.51(+2.26%)
Feb 23, 2018 154.56 155.54 153.14 155.09 2,699,611 +2.57(+1.69%)
Feb 22, 2018 152.13 152.52 2,888,702 +0.09(+0.06%)
Feb 21, 2018 153.33 154.77 152.36 152.43 2,808,597 -1.22(-0.80%)
Feb 20, 2018 156.03 156.87 153.33 153.66 2,579,940 -3.30(-2.10%)
Feb 16, 2018 156.96 156.96 156.96 0 -0.41(-0.26%)
Feb 15, 2018 160.88 162.19 155.69 157.37 3,557,090 -2.07(-1.30%)
Feb 14, 2018 150.41 159.79 149.27 159.44 5,100,183 +7.57(+4.98%)
Feb 13, 2018 151.87 3,387,861 -3.58(-2.30%)
Feb 12, 2018 156.96 157.63 153.35 155.45 3,205,007 -0.30(-0.19%)
Feb 09, 2018 157.92 159.39 150.89 155.75 4,432,030 -1.37(-0.87%)
Feb 08, 2018 163.28 165.13 157.03 157.11 3,785,571 -5.92(-3.63%)
Feb 07, 2018 161.64 165.39 159.86 163.04 3,888,623 +1.97(+1.22%)
Feb 06, 2018 159.12 167.26 153.38 161.06 8,656,450 -0.77(-0.47%)
Feb 05, 2018 164.48 164.99 158.46 161.83 4,808,430 -3.23(-1.96%)
Feb 02, 2018 170.07 170.43 164.88 165.06 3,541,268 -5.77(-3.38%)
Feb 01, 2018 172.21 173.14 170.42 170.83 2,201,443 -1.65(-0.95%)
Jan 31, 2018 176.38 176.89 171.88 172.48 3,065,553 -3.94(-2.23%)
Jan 30, 2018 176.20 176.20 175.10 176.42 2,452,343 -2.79(-1.56%)
Jan 29, 2018 181.74 181.74 178.94 179.22 2,763,722 +0.35(+0.20%)
Jan 26, 2018 179.16 179.33 176.38 178.86 2,063,763 -0.18(-0.10%)
Jan 25, 2018 178.91 179.60 176.19 179.04 2,094,176 +0.38(+0.21%)
Jan 24, 2018 180.26 181.69 177.71 178.66 2,092,219 -1.28(-0.71%)
Jan 23, 2018 182.28 184.99 178.26 179.94 4,016,678 -0.09(-0.05%)
Jan 22, 2018 173.19 180.30 172.93 180.03 5,506,323 +6.53(+3.76%)
Jan 19, 2018 173.06 174.12 171.39 173.50 4,225,855 +1.62(+0.94%)
Jan 18, 2018 169.62 172.18 168.50 171.89 2,946,319 +2.79(+1.65%)
Jan 17, 2018 171.71 171.71 168.72 169.09 2,320,104 -1.86(-1.09%)
Jan 16, 2018 169.32 172.04 168.98 170.95 2,770,468 +2.50(+1.48%)
Jan 12, 2018 168.45 168.45 168.45 0 -1.02(-0.60%)
Jan 11, 2018 166.96 169.70 166.31 169.48 2,105,863 +3.00(+1.80%)
Jan 10, 2018 166.48 2,214,782 -1.59(-0.94%)
Jan 09, 2018 164.09 169.65 163.65 168.07 3,896,535 +4.87(+2.98%)
Jan 08, 2018 165.50 165.78 161.06 163.20 2,925,045 -1.66(-1.00%)
Jan 05, 2018 164.99 165.36 163.62 164.85 1,828,488 +0.68(+0.41%)
Jan 04, 2018 163.81 164.56 161.56 164.18 1,821,289 +1.38(+0.85%)
Jan 03, 2018 164.58 165.03 161.53 162.80 2,726,551 -0.17(-0.11%)
Jan 02, 2018 156.97 163.74 156.41 162.97 3,304,200 +6.45(+4.12%)
Dec 29, 2017 156.52 156.52 156.52 0 -0.99(-0.63%)
Dec 28, 2017 157.82 158.36 156.13 157.51 2,214,455 -0.91(-0.57%)
Dec 27, 2017 157.32 159.97 157.16 158.42 2,162,169 +1.08(+0.69%)
Dec 26, 2017 157.43 159.21 157.16 157.34 1,702,213 -0.44(-0.28%)
Dec 22, 2017 160.63 160.90 156.81 157.78 2,700,713 -2.61(-1.63%)
Dec 21, 2017 158.22 161.15 157.96 160.40 3,189,634 +1.84(+1.16%)
Dec 20, 2017 162.57 162.97 158.31 158.56 3,375,673 -3.69(-2.28%)
Dec 19, 2017 163.71 165.15 162.16 162.25 2,763,216 -1.28(-0.78%)
Dec 18, 2017 164.45 166.58 163.28 163.53 3,020,701 -0.74(-0.45%)
Dec 15, 2017 164.99 167.06 163.24 164.27 4,396,921 +0.71(+0.43%)
Dec 14, 2017 162.12 167.64 161.47 163.56 3,894,329 +1.63(+1.00%)
Dec 13, 2017 163.62 165.14 160.99 161.94 2,324,846 -2.52(-1.53%)
Dec 12, 2017 164.45 166.43 164.25 164.45 2,073,453 -0.85(-0.52%)
Dec 11, 2017 161.47 166.28 159.91 165.30 3,022,624 +4.75(+2.96%)
Dec 08, 2017 160.56 161.50 157.48 160.56 3,011,893 +2.80(+1.78%)
Dec 07, 2017 158.89 159.79 155.88 157.75 3,035,648 -3.00(-1.86%)
Dec 06, 2017 158.94 161.39 156.73 160.75 3,824,225 +3.56(+2.26%)
Dec 05, 2017 156.25 158.34 153.16 157.19 7,911,162 -2.51(-1.57%)
Dec 04, 2017 162.95 163.19 158.89 159.70 3,572,818 -2.91(-1.79%)
Dec 01, 2017 166.33 167.44 161.71 162.61 4,160,059 -3.72(-2.24%)
Nov 30, 2017 168.03 170.01 164.60 166.33 3,701,345 -1.78(-1.06%)
Nov 29, 2017 168.40 171.89 167.70 168.11 4,031,397 +3.61(+2.19%)
Nov 28, 2017 165.62 166.16 161.16 164.50 3,054,277 -0.44(-0.27%)
Nov 27, 2017 166.10 167.01 163.77 164.94 2,395,770 -1.10(-0.66%)
Nov 24, 2017 167.45 167.86 165.64 166.04 833,678 -1.24(-0.74%)
Nov 22, 2017 163.62 168.48 162.81 167.28 2,985,204 +3.98(+2.44%)
Nov 21, 2017 163.86 164.87 162.54 163.30 3,090,680 -0.43(-0.26%)
Nov 20, 2017 167.21 167.68 162.38 163.74 3,138,717 -3.60(-2.15%)
Nov 17, 2017 166.49 168.63 165.39 167.33 2,946,469 +0.07(+0.04%)
Nov 16, 2017 165.72 167.93 164.13 167.26 2,538,038 +2.35(+1.43%)
Nov 15, 2017 163.45 166.05 162.53 164.91 2,654,742 +1.17(+0.72%)
Nov 14, 2017 166.60 167.24 163.01 163.74 2,254,655 -2.47(-1.49%)
Nov 13, 2017 163.69 166.49 161.63 166.21 2,728,454 +2.10(+1.28%)
Nov 10, 2017 164.28 165.38 162.76 164.11 3,412,223 -0.75(-0.46%)
Nov 09, 2017 165.82 167.34 164.22 164.86 2,325,674 -1.91(-1.15%)
Nov 08, 2017 164.86 167.10 164.86 166.78 3,061,032 +1.94(+1.18%)
Nov 07, 2017 166.77 167.09 164.57 164.84 4,466,527 -1.31(-0.79%)
Nov 06, 2017 166.77 169.26 165.80 166.14 4,258,049 -0.55(-0.33%)
Nov 03, 2017 167.68 168.07 164.77 166.69 3,636,503 -0.44(-0.26%)
Nov 02, 2017 173.73 174.68 163.43 167.13 9,663,109 -8.77(-4.98%)
Nov 01, 2017 168.28 179.50 161.66 175.90 12,450,785 +7.00(+4.15%)
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%)
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.