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, 2017 175.61 177.68 172.02 173.83 3,541,600 -1.86(-1.06%)
Nov 29, 2017 176.00 179.64 175.26 175.69 3,857,408 +3.77(+2.19%)
Nov 28, 2017 173.09 173.65 168.43 171.92 2,922,459 -0.46(-0.27%)
Nov 27, 2017 173.59 174.54 171.16 172.38 2,292,372 -1.15(-0.66%)
Nov 24, 2017 175.00 175.43 173.11 173.53 797,698 -1.30(-0.74%)
Nov 22, 2017 171.00 176.08 170.15 174.83 2,856,367 +4.16(+2.44%)
Nov 21, 2017 171.25 172.31 169.87 170.67 2,957,291 -0.45(-0.26%)
Nov 20, 2017 174.75 175.24 169.70 171.12 3,003,255 -3.76(-2.15%)
Nov 17, 2017 174.00 176.24 172.85 174.88 2,819,304 +0.07(+0.04%)
Nov 16, 2017 173.20 175.50 171.53 174.81 2,428,500 +1.76(+1.02%)
Nov 15, 2017 171.52 174.24 170.55 173.05 2,529,892 +1.23(+0.72%)
Nov 14, 2017 174.82 175.49 171.06 171.82 2,148,621 -2.59(-1.49%)
Nov 13, 2017 171.77 174.71 169.61 174.41 2,600,137 +2.20(+1.28%)
Nov 10, 2017 172.39 173.54 170.79 172.21 3,251,749 -0.79(-0.46%)
Nov 09, 2017 174.00 175.60 172.33 173.00 2,216,300 -2.01(-1.15%)
Nov 08, 2017 173.00 175.35 173.00 175.01 2,917,074 +2.04(+1.18%)
Nov 07, 2017 175.00 175.34 172.69 172.97 4,256,470 -1.37(-0.79%)
Nov 06, 2017 175.00 177.61 173.98 174.34 4,057,796 -0.58(-0.33%)
Nov 03, 2017 175.95 176.36 172.90 174.92 3,465,481 -0.46(-0.26%)
Nov 02, 2017 182.30 183.30 171.50 175.38 9,208,660 -9.20(-4.98%)
Nov 01, 2017 176.59 188.36 169.64 184.58 11,865,234 +7.35(+4.15%)
Oct 31, 2017 179.53 181.14 175.78 177.23 5,058,757 -1.41(-0.79%)
Oct 30, 2017 178.99 181.79 177.51 178.64 3,715,871 -0.18(-0.10%)
Oct 27, 2017 176.22 178.96 175.21 178.82 3,836,922 +2.49(+1.41%)
Oct 26, 2017 179.82 181.08 174.66 176.33 5,800,876 -4.01(-2.22%)
Oct 25, 2017 182.95 183.48 178.35 180.34 7,188,785 -2.58(-1.41%)
Oct 24, 2017 187.25 188.39 182.78 182.92 5,625,994 -4.85(-2.58%)
Oct 23, 2017 188.65 190.71 187.59 187.77 2,934,370 -0.51(-0.27%)
Oct 20, 2017 190.59 192.01 187.06 188.28 4,755,555 -0.99(-0.52%)
Oct 19, 2017 185.00 190.69 182.80 189.27 7,624,440 +2.12(+1.13%)
Oct 18, 2017 196.01 197.33 185.75 187.15 13,759,412 -10.63(-5.37%)
Oct 17, 2017 199.01 203.95 197.30 197.78 5,096,381 -0.63(-0.32%)
Oct 16, 2017 205.55 206.93 192.10 198.41 9,525,560 -7.11(-3.46%)
Oct 13, 2017 205.19 207.24 203.46 205.52 1,815,997 +1.44(+0.71%)
Oct 12, 2017 207.45 207.48 203.55 204.08 1,968,793 -2.53(-1.22%)
Oct 11, 2017 207.31 209.04 206.51 206.61 2,175,258 -0.81(-0.39%)
Oct 10, 2017 203.50 207.87 203.40 207.42 2,689,650 +4.48(+2.21%)
Oct 09, 2017 205.88 206.50 202.56 202.94 2,499,698 -3.81(-1.84%)
Oct 06, 2017 209.50 210.10 206.29 206.75 1,654,101 -2.55(-1.22%)
Oct 05, 2017 208.00 211.17 207.55 209.30 2,005,984 +0.91(+0.44%)
Oct 04, 2017 208.30 210.16 207.81 208.39 1,722,317 -1.41(-0.67%)
Oct 03, 2017 212.85 215.10 208.47 209.80 2,106,987 -1.18(-0.56%)
Oct 02, 2017 205.76 211.22 204.87 210.98 2,312,346 +6.03(+2.94%)
Sep 29, 2017 204.60 205.38 202.45 204.95 2,682,743 +0.87(+0.43%)
Sep 28, 2017 208.00 208.87 203.70 204.08 2,606,126 -4.22(-2.03%)
Sep 27, 2017 207.50 208.30 2,203,630 -1.15(-0.55%)
Sep 26, 2017 212.01 217.00 208.55 209.45 3,280,610 -2.16(-1.02%)
Sep 25, 2017 210.12 213.28 208.07 211.61 3,982,303 +6.96(+3.40%)
Sep 22, 2017 202.50 209.25 201.42 204.65 3,903,828 +1.99(+0.98%)
Sep 21, 2017 208.31 208.50 202.60 202.66 5,878,598 -7.34(-3.50%)
Sep 20, 2017 211.74 214.12 208.90 210.00 5,474,225 -5.00(-2.33%)
Sep 19, 2017 222.08 223.04 213.39 215.00 5,415,938 -6.54(-2.95%)
Sep 18, 2017 221.43 227.54 220.93 221.54 2,970,954 +1.25(+0.57%)
Sep 15, 2017 224.25 224.63 219.86 220.29 3,347,884 -3.41(-1.52%)
Sep 14, 2017 226.40 226.89 223.33 223.70 1,962,724 -2.77(-1.22%)
Sep 13, 2017 231.00 231.57 225.60 226.47 2,936,133 -4.74(-2.05%)
Sep 12, 2017 233.00 233.23 229.65 231.21 1,827,648 -1.17(-0.50%)
Sep 11, 2017 236.01 237.41 231.85 232.38 2,143,021 -1.17(-0.50%)
Sep 08, 2017 227.32 235.87 225.22 233.55 3,185,920 +5.62(+2.47%)
Sep 07, 2017 223.76 228.48 223.24 227.93 1,812,428 +4.32(+1.93%)
Sep 06, 2017 224.85 225.48 222.40 223.61 1,246,808 -0.17(-0.08%)
Sep 05, 2017 227.00 227.74 223.61 223.78 1,338,548 -3.95(-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.