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, 2017 232.77 233.65 230.86 231.89 4,809,603 -1.36(-0.58%)
Feb 27, 2017 231.11 234.03 230.62 233.24 2,485,272 +0.83(+0.36%)
Feb 24, 2017 233.11 233.84 231.06 232.41 1,945,735 -0.91(-0.39%)
Feb 23, 2017 231.87 234.78 231.29 233.32 2,069,745 +0.67(+0.29%)
Feb 22, 2017 233.53 235.18 232.36 232.65 2,031,659 -0.79(-0.34%)
Feb 21, 2017 233.62 235.97 232.72 233.44 2,705,617 -0.18(-0.08%)
Feb 17, 2017 233.62 233.62 233.62 0 +0.40(+0.17%)
Feb 16, 2017 235.49 235.65 231.63 233.22 3,153,800 -2.26(-0.96%)
Feb 15, 2017 235.27 237.01 232.82 235.48 3,717,202 +0.71(+0.30%)
Feb 14, 2017 232.97 235.43 231.07 234.77 3,109,516 +1.71(+0.73%)
Feb 13, 2017 232.25 235.74 232.25 233.06 3,203,461 +0.38(+0.16%)
Feb 10, 2017 231.87 233.47 229.98 232.68 3,265,717 +0.64(+0.28%)
Feb 09, 2017 227.78 235.78 228.13 232.04 7,332,965 +4.26(+1.87%)
Feb 08, 2017 222.98 230.27 218.68 227.78 6,970,511 +8.09(+3.68%)
Feb 07, 2017 221.95 225.17 218.06 219.70 5,374,102 -1.72(-0.78%)
Feb 06, 2017 216.06 221.56 214.40 221.42 3,394,318 +3.36(+1.54%)
Feb 03, 2017 217.34 219.34 215.17 218.05 2,939,661 +1.28(+0.59%)
Feb 02, 2017 216.02 222.13 213.93 216.78 6,010,963 +0.19(+0.09%)
Feb 01, 2017 206.74 217.80 205.48 216.59 7,023,002 +9.85(+4.76%)
Jan 31, 2017 198.26 207.36 197.69 206.74 3,486,743 +6.63(+3.31%)
Jan 30, 2017 201.16 201.37 199.05 200.11 2,682,221 -1.26(-0.62%)
Jan 27, 2017 199.80 202.68 199.11 201.37 2,538,433 +2.27(+1.14%)
Jan 26, 2017 202.41 203.01 198.91 199.10 2,251,697 -2.62(-1.30%)
Jan 25, 2017 201.84 203.41 199.38 201.71 3,195,630 +0.43(+0.22%)
Jan 24, 2017 203.06 203.51 199.00 201.28 3,313,266 -1.62(-0.80%)
Jan 23, 2017 200.64 205.97 199.39 202.90 4,105,335 +0.45(+0.22%)
Jan 20, 2017 202.84 204.07 201.29 202.44 3,097,775 -0.23(-0.11%)
Jan 19, 2017 204.95 205.39 202.26 202.67 3,327,414 -1.87(-0.91%)
Jan 18, 2017 204.48 206.97 202.78 204.54 2,837,521 +1.68(+0.83%)
Jan 17, 2017 202.50 203.90 199.69 202.86 4,092,575 -1.28(-0.63%)
Jan 13, 2017 204.14 204.14 204.14 0 -0.09(-0.05%)
Jan 12, 2017 201.97 205.11 196.78 204.24 4,223,566 +0.00(+0.00%)
Jan 11, 2017 208.26 210.08 200.28 204.24 7,111,437 -4.73(-2.26%)
Jan 10, 2017 208.13 210.89 205.21 208.97 2,951,611 +1.09(+0.52%)
Jan 09, 2017 207.87 209.19 206.76 207.88 2,880,883 +0.96(+0.47%)
Jan 06, 2017 207.79 209.81 205.48 206.92 3,646,050 -1.65(-0.79%)
Jan 05, 2017 204.48 209.53 201.42 208.57 5,422,770 +4.98(+2.44%)
Jan 04, 2017 204.75 206.79 201.71 203.59 3,852,157 -0.59(-0.29%)
Jan 03, 2017 202.26 204.69 200.47 204.19 8,401,271 +5.84(+2.94%)
Dec 30, 2016 198.35 198.35 198.35 0 +2.65(+1.35%)
Dec 29, 2016 192.38 196.79 192.38 195.71 5,192,661 +2.97(+1.54%)
Dec 28, 2016 189.85 193.73 189.53 192.73 4,035,876 +3.37(+1.78%)
Dec 27, 2016 188.27 191.29 188.12 189.36 3,018,872 +1.33(+0.71%)
Dec 23, 2016 188.03 188.03 188.03 0 +4.81(+2.62%)
Dec 22, 2016 183.35 184.13 182.09 183.22 2,711,232 +0.00(+0.00%)
Dec 21, 2016 180.46 184.69 180.40 183.22 3,161,959 +2.51(+1.39%)
Dec 20, 2016 182.29 182.65 179.33 180.71 4,278,500 -1.15(-0.63%)
Dec 19, 2016 183.02 185.06 181.37 181.86 4,053,034 -0.25(-0.13%)
Dec 16, 2016 181.44 183.97 180.42 182.11 7,556,504 +0.18(+0.10%)
Dec 15, 2016 182.20 183.58 179.93 181.93 4,608,951 +0.21(+0.11%)
Dec 14, 2016 183.15 183.29 179.42 181.72 4,799,050 -0.87(-0.48%)
Dec 13, 2016 180.39 183.82 179.45 182.59 7,099,588 +2.42(+1.34%)
Dec 12, 2016 180.87 183.05 178.26 180.17 5,617,238 -1.41(-0.78%)
Dec 09, 2016 178.80 185.40 178.63 181.58 5,694,236 +3.57(+2.01%)
Dec 08, 2016 178.44 180.40 175.39 178.01 8,013,858 -1.19(-0.66%)
Dec 07, 2016 177.48 179.94 174.49 179.20 7,304,374 -1.14(-0.63%)
Dec 06, 2016 180.16 181.75 178.58 180.34 2,673,955 -0.23(-0.13%)
Dec 05, 2016 179.51 181.41 178.94 180.57 4,547,763 +1.41(+0.79%)
Dec 02, 2016 179.45 180.63 178.43 179.16 4,074,748 -0.64(-0.36%)
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.