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 (%)
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%)
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.