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 (%)
Dec 31, 2015 313.26 312.50 312.50 312.50 1,599,900 -2.56(-0.81%)
Dec 30, 2015 313.36 317.48 312.57 315.06 1,608,939 +0.57(+0.18%)
Dec 29, 2015 310.38 315.18 309.59 314.49 1,576,615 +5.61(+1.82%)
Dec 28, 2015 310.89 311.16 308.70 308.88 1,540,678 -2.35(-0.76%)
Dec 24, 2015 310.00 311.23 311.23 311.23 713,300 +0.66(+0.21%)
Dec 23, 2015 311.76 313.46 310.41 310.57 1,447,119 -0.02(-0.01%)
Dec 22, 2015 310.93 311.72 308.71 310.59 2,067,071 +0.67(+0.22%)
Dec 21, 2015 308.74 310.62 306.41 309.92 2,100,692 +3.34(+1.09%)
Dec 18, 2015 308.81 311.64 305.80 306.58 4,288,207 -2.93(-0.95%)
Dec 17, 2015 309.03 313.29 307.83 309.51 3,909,783 +0.44(+0.14%)
Dec 16, 2015 306.43 309.86 304.02 309.07 3,860,395 +4.41(+1.45%)
Dec 15, 2015 305.13 310.00 304.62 304.66 5,044,908 +1.64(+0.54%)
Dec 14, 2015 302.07 303.72 299.62 303.02 2,869,573 +0.95(+0.31%)
Dec 11, 2015 305.70 303.99 300.00 302.07 3,736,120 -3.63(-1.19%)
Dec 10, 2015 306.54 310.45 305.70 305.70 3,740,409 -0.71(-0.23%)
Dec 09, 2015 309.26 313.90 305.72 306.41 3,756,385 -4.06(-1.31%)
Dec 08, 2015 311.99 314.95 310.23 310.47 2,733,180 -6.04(-1.91%)
Dec 07, 2015 316.19 317.43 311.21 316.51 1,983,483 +0.01(+0.00%)
Dec 04, 2015 313.84 317.23 312.83 316.50 2,534,754 +3.55(+1.13%)
Dec 03, 2015 317.33 317.92 310.76 312.95 3,155,167 -4.51(-1.42%)
Dec 02, 2015 321.95 322.68 315.00 317.46 3,175,269 -5.03(-1.56%)
Dec 01, 2015 314.12 322.49 313.01 322.49 5,373,203 +8.60(+2.74%)
Nov 30, 2015 319.36 319.76 312.44 313.89 4,380,707 -5.87(-1.84%)
Nov 27, 2015 321.05 321.88 317.86 319.76 1,864,863 -0.50(-0.16%)
Nov 25, 2015 312.34 320.26 320.26 320.26 7,228,900 +8.83(+2.84%)
Nov 24, 2015 302.00 312.33 301.52 311.43 10,642,772 +9.71(+3.22%)
Nov 23, 2015 306.30 308.88 301.03 301.72 15,900,798 -10.74(-3.44%)
Nov 20, 2015 310.19 315.20 306.55 312.46 7,671,800 +10.41(+3.45%)
Nov 19, 2015 304.48 309.00 299.45 302.05 10,022,744 -8.75(-2.82%)
Nov 18, 2015 300.47 311.50 299.65 310.80 7,118,553 +13.48(+4.53%)
Nov 17, 2015 300.89 301.55 295.30 297.32 2,323,444 -1.39(-0.47%)
Nov 16, 2015 299.54 303.20 296.00 298.71 2,239,020 -0.92(-0.31%)
Nov 13, 2015 300.53 305.00 299.19 299.63 2,757,312 -0.41(-0.14%)
Nov 12, 2015 307.32 314.19 300.00 300.04 6,684,188 -9.72(-3.14%)
Nov 11, 2015 310.00 312.76 305.28 309.76 2,682,587 +3.06(+1.00%)
Nov 10, 2015 297.00 308.24 296.17 306.70 3,182,624 +9.88(+3.33%)
Nov 09, 2015 299.63 303.56 293.83 296.82 2,670,417 -4.75(-1.58%)
Nov 06, 2015 309.43 310.72 298.00 301.57 3,906,866 -7.86(-2.54%)
Nov 05, 2015 308.59 313.42 305.01 309.43 3,044,597 +1.76(+0.57%)
Nov 04, 2015 309.31 313.71 303.08 307.67 3,649,589 -1.64(-0.53%)
Nov 03, 2015 315.76 316.45 307.32 309.31 3,415,934 -5.60(-1.78%)
Nov 02, 2015 310.99 315.66 310.41 314.91 4,188,342 +6.44(+2.09%)
Oct 30, 2015 310.00 317.04 305.63 308.47 8,889,003 +4.09(+1.34%)
Oct 29, 2015 287.20 316.80 301.33 304.38 19,333,420 +17.18(+5.98%)
Oct 28, 2015 284.24 289.16 279.29 287.20 4,383,165 +1.43(+0.50%)
Oct 27, 2015 270.49 287.97 270.49 285.77 4,938,495 +14.20(+5.23%)
Oct 26, 2015 263.85 278.20 262.52 271.57 3,905,909 +3.02(+1.12%)
Oct 23, 2015 258.04 274.09 258.00 268.55 6,533,833 +15.51(+6.13%)
Oct 22, 2015 257.85 258.91 243.02 253.04 7,640,621 -5.96(-2.30%)
Oct 21, 2015 265.00 270.00 237.50 259.00 15,600,015 -4.42(-1.68%)
Oct 20, 2015 272.75 274.19 257.50 263.42 4,725,124 -9.89(-3.62%)
Oct 19, 2015 279.02 279.02 266.00 273.31 2,575,313 -4.82(-1.73%)
Oct 16, 2015 277.00 278.86 273.77 278.13 2,843,326 +4.05(+1.48%)
Oct 15, 2015 262.90 274.13 261.17 274.08 3,970,392 +4.77(+1.77%)
Oct 14, 2015 265.77 273.00 262.34 269.31 4,060,161 +7.26(+2.77%)
Oct 13, 2015 271.48 277.95 261.63 262.05 3,689,265 -11.35(-4.15%)
Oct 12, 2015 273.75 274.77 269.00 273.40 2,309,946 -1.44(-0.52%)
Oct 09, 2015 276.81 280.67 272.50 274.84 3,793,675 -1.32(-0.48%)
Oct 08, 2015 268.67 277.87 265.51 276.16 3,983,428 +7.17(+2.67%)
Oct 07, 2015 269.66 277.15 266.69 268.99 5,793,827 -3.89(-1.43%)
Oct 06, 2015 276.64 282.00 262.79 272.88 5,964,789 -5.70(-2.05%)
Oct 05, 2015 288.88 289.50 272.64 278.58 4,974,568 -9.42(-3.27%)
Oct 02, 2015 278.12 288.77 275.01 288.00 4,793,886 +5.65(+2.00%)
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.