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, 2018 160.90 161.09 153.26 154.22 6,009,543 -5.69(-3.56%)
Feb 27, 2018 164.70 165.89 159.86 159.91 3,254,037 -5.85(-3.53%)
Feb 26, 2018 162.11 166.17 161.51 165.76 2,695,215 +3.67(+2.26%)
Feb 23, 2018 161.53 162.56 160.05 162.09 2,583,100 +2.69(+1.69%)
Feb 22, 2018 158.99 159.40 2,764,030 +0.09(+0.06%)
Feb 21, 2018 160.25 161.75 159.23 159.31 2,687,382 -1.28(-0.80%)
Feb 20, 2018 163.07 163.95 160.25 160.59 2,468,594 -3.45(-2.10%)
Feb 16, 2018 164.04 164.04 164.04 0 -0.43(-0.26%)
Feb 15, 2018 168.14 169.50 162.71 164.47 3,403,571 -2.16(-1.30%)
Feb 14, 2018 157.19 167.00 156.00 166.63 4,880,066 +7.91(+4.98%)
Feb 13, 2018 158.72 3,241,646 -3.74(-2.30%)
Feb 12, 2018 164.04 164.74 160.27 162.46 3,066,684 -0.31(-0.19%)
Feb 09, 2018 165.04 166.58 157.70 162.77 4,240,750 -1.43(-0.87%)
Feb 08, 2018 170.64 172.58 164.11 164.20 3,622,191 -6.19(-3.63%)
Feb 07, 2018 168.93 172.85 167.07 170.39 3,720,796 +2.06(+1.22%)
Feb 06, 2018 166.30 174.81 160.30 168.33 8,282,849 -0.80(-0.47%)
Feb 05, 2018 171.90 172.43 165.61 169.13 4,600,905 -3.38(-1.96%)
Feb 02, 2018 177.74 178.12 172.32 172.51 3,388,432 -6.03(-3.38%)
Feb 01, 2018 179.98 180.95 178.11 178.54 2,106,432 -1.72(-0.95%)
Jan 31, 2018 184.34 184.87 179.63 180.26 2,933,248 -4.12(-2.23%)
Jan 30, 2018 184.15 184.15 183.00 184.38 2,346,504 -2.92(-1.56%)
Jan 29, 2018 189.94 189.94 187.01 187.30 2,644,444 +0.37(+0.20%)
Jan 26, 2018 187.24 187.42 184.33 186.93 1,974,694 -0.19(-0.10%)
Jan 25, 2018 186.98 187.70 184.14 187.12 2,003,795 +0.40(+0.21%)
Jan 24, 2018 188.39 189.88 185.73 186.72 2,001,922 -1.34(-0.71%)
Jan 23, 2018 190.50 193.33 186.30 188.06 3,843,324 -0.09(-0.05%)
Jan 22, 2018 181.00 188.43 180.72 188.15 5,268,678 +6.82(+3.76%)
Jan 19, 2018 180.87 181.97 179.12 181.33 4,043,473 +1.69(+0.94%)
Jan 18, 2018 177.27 179.95 176.10 179.64 2,819,160 +2.92(+1.65%)
Jan 17, 2018 179.45 179.45 176.33 176.72 2,219,972 -1.94(-1.09%)
Jan 16, 2018 176.96 179.80 176.60 178.66 2,650,899 +2.61(+1.48%)
Jan 12, 2018 176.05 176.05 176.05 0 -1.07(-0.60%)
Jan 11, 2018 174.49 177.35 173.81 177.12 2,014,977 +3.13(+1.80%)
Jan 10, 2018 173.99 2,119,195 -1.66(-0.95%)
Jan 09, 2018 171.49 177.30 171.03 175.65 3,728,366 +5.09(+2.98%)
Jan 08, 2018 172.96 173.26 168.32 170.56 2,798,804 -1.73(-1.00%)
Jan 05, 2018 172.43 172.82 171.00 172.29 1,749,573 +0.71(+0.41%)
Jan 04, 2018 171.20 171.98 168.85 171.58 1,742,685 +1.44(+0.85%)
Jan 03, 2018 172.00 172.47 168.82 170.14 2,608,877 -0.18(-0.11%)
Jan 02, 2018 164.05 171.12 163.46 170.32 3,161,596 +6.74(+4.12%)
Dec 29, 2017 163.58 163.58 163.58 0 -1.04(-0.63%)
Dec 28, 2017 164.94 165.50 163.17 164.62 2,118,882 -0.95(-0.57%)
Dec 27, 2017 164.42 167.19 164.25 165.57 2,068,853 +1.13(+0.69%)
Dec 26, 2017 164.53 166.40 164.25 164.44 1,628,748 -0.46(-0.28%)
Dec 22, 2017 167.88 168.16 163.88 164.90 2,584,154 -2.73(-1.63%)
Dec 21, 2017 165.36 168.42 165.08 167.63 3,051,974 +1.92(+1.16%)
Dec 20, 2017 169.90 170.32 165.45 165.71 3,229,984 -3.86(-2.28%)
Dec 19, 2017 171.09 172.60 169.48 169.57 2,643,960 -1.34(-0.78%)
Dec 18, 2017 171.87 174.09 170.65 170.91 2,890,332 -0.77(-0.45%)
Dec 15, 2017 172.43 174.59 170.60 171.68 4,207,156 +0.74(+0.43%)
Dec 14, 2017 169.43 175.20 168.75 170.94 3,726,255 +1.70(+1.00%)
Dec 13, 2017 171.00 172.59 168.25 169.24 2,224,509 -2.63(-1.53%)
Dec 12, 2017 171.87 173.94 171.66 171.87 1,983,966 -0.89(-0.52%)
Dec 11, 2017 168.75 173.78 167.12 172.76 2,892,172 +4.96(+2.96%)
Dec 08, 2017 167.80 168.78 164.58 167.80 2,881,904 +2.93(+1.78%)
Dec 07, 2017 166.06 167.00 162.91 164.87 2,904,634 -3.13(-1.86%)
Dec 06, 2017 166.11 168.67 163.80 168.00 3,659,177 +3.72(+2.26%)
Dec 05, 2017 163.30 165.48 160.07 164.28 7,569,727 -2.62(-1.57%)
Dec 04, 2017 170.30 170.55 166.06 166.90 3,418,620 -3.04(-1.79%)
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.