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 (%)
May 08, 2020 193.02 193.02 193.02 0 +0.03(+0.02%)
May 07, 2020 195.17 195.31 192.47 192.99 7,560,128 -0.90(-0.46%)
May 06, 2020 194.90 196.45 193.68 193.89 9,959,040 +1.11(+0.58%)
May 05, 2020 190.00 193.73 189.20 192.78 3,625,272 +4.08(+2.16%)
May 04, 2020 190.46 190.46 187.75 188.70 2,246,973 -1.04(-0.55%)
May 01, 2020 187.79 189.99 186.18 189.74 5,787,200 +2.40(+1.28%)
Apr 30, 2020 188.41 188.86 186.94 187.34 3,284,797 -1.95(-1.03%)
Apr 29, 2020 187.72 190.03 186.85 189.29 4,402,232 +1.94(+1.04%)
Apr 28, 2020 188.87 189.41 186.45 187.35 4,612,824 -0.89(-0.47%)
Apr 27, 2020 187.04 188.57 187.04 188.24 3,416,470 +1.34(+0.72%)
Apr 24, 2020 186.52 186.93 185.09 186.90 4,311,100 +1.35(+0.73%)
Apr 23, 2020 185.92 187.09 185.23 185.55 3,322,288 +1.25(+0.68%)
Apr 22, 2020 185.36 186.74 185.16 184.30 6,245,759 +0.26(+0.14%)
Apr 21, 2020 185.85 186.40 183.94 184.04 4,631,635 -3.35(-1.79%)
Apr 20, 2020 186.70 189.15 185.88 187.39 3,804,373 +0.39(+0.21%)
Apr 17, 2020 187.09 187.71 185.83 187.00 4,837,800 +1.81(+0.98%)
Apr 16, 2020 187.27 196.19 184.67 185.19 6,366,416 -0.52(-0.28%)
Apr 15, 2020 184.00 187.02 183.85 185.71 1,893,400 -1.02(-0.55%)
Apr 14, 2020 184.93 187.64 184.93 186.73 4,348,672 +2.90(+1.58%)
Apr 13, 2020 182.11 184.01 181.60 183.83 2,762,275 +1.63(+0.89%)
Apr 09, 2020 181.90 182.85 181.21 182.20 4,269,300 +1.12(+0.62%)
Apr 08, 2020 178.88 181.87 177.79 181.08 3,601,013 +2.82(+1.58%)
Apr 07, 2020 179.76 181.52 178.24 178.26 3,860,622 +0.11(+0.06%)
Apr 06, 2020 178.12 179.54 176.47 178.15 7,889,903 +2.44(+1.39%)
Apr 03, 2020 177.02 178.41 174.57 175.71 2,927,400 -1.83(-1.03%)
Apr 02, 2020 174.00 178.62 173.34 177.54 2,868,147 +2.64(+1.51%)
Apr 01, 2020 173.49 175.95 173.04 174.90 3,293,120 -2.20(-1.24%)
Mar 31, 2020 175.86 179.02 175.15 177.10 4,576,282 +0.79(+0.45%)
Mar 30, 2020 174.64 177.33 174.31 176.31 2,498,108 +3.31(+1.91%)
Mar 27, 2020 170.96 176.59 170.96 173.00 3,421,300 -2.54(-1.45%)
Mar 26, 2020 170.13 175.93 170.04 175.54 5,473,084 +6.54(+3.87%)
Mar 25, 2020 169.72 172.52 168.30 169.00 5,966,581 -1.85(-1.08%)
Mar 24, 2020 172.68 174.99 170.59 170.85 3,690,656 +3.15(+1.88%)
Mar 23, 2020 167.79 172.53 164.73 167.70 4,942,160 -3.18(-1.86%)
Mar 20, 2020 173.22 174.46 168.11 170.88 5,989,500 -0.38(-0.22%)
Mar 19, 2020 167.19 175.28 164.14 171.26 6,022,644 +2.03(+1.20%)
Mar 18, 2020 171.00 172.20 158.67 169.23 7,096,908 -2.61(-1.52%)
Mar 17, 2020 167.22 174.19 159.07 171.84 7,406,792 +7.14(+4.34%)
Mar 16, 2020 173.75 175.99 164.46 164.70 7,849,488 -19.15(-10.42%)
Mar 13, 2020 179.94 184.78 178.36 183.85 4,884,600 +9.28(+5.32%)
Mar 12, 2020 178.66 180.73 172.88 174.57 8,800,276 -10.93(-5.89%)
Mar 11, 2020 186.53 188.23 184.04 185.50 4,701,852 -3.71(-1.96%)
Mar 10, 2020 188.27 189.95 184.95 189.21 5,107,129 +3.75(+2.02%)
Mar 09, 2020 185.20 189.21 184.00 185.46 5,194,533 -6.49(-3.38%)
Mar 06, 2020 189.27 192.38 188.79 191.95 4,726,100 -0.94(-0.49%)
Mar 05, 2020 193.95 195.25 192.04 192.89 3,348,617 -3.05(-1.56%)
Mar 04, 2020 193.69 195.98 193.27 195.94 2,927,731 +4.00(+2.08%)
Mar 03, 2020 193.98 195.60 190.14 191.94 5,338,811 -1.90(-0.98%)
Mar 02, 2020 190.67 193.84 188.46 193.84 3,775,647 +3.17(+1.66%)
Feb 28, 2020 185.81 190.68 185.41 190.67 4,951,800 +1.15(+0.61%)
Feb 27, 2020 191.40 194.00 188.04 189.52 4,765,083 -3.67(-1.90%)
Feb 26, 2020 194.14 195.74 193.01 193.19 2,013,968 -0.54(-0.28%)
Feb 25, 2020 198.43 198.43 193.13 193.73 3,266,812 -4.44(-2.24%)
Feb 24, 2020 197.55 198.80 197.30 198.17 3,327,171 -1.98(-0.99%)
Feb 21, 2020 198.15 200.40 198.00 200.15 2,710,500 +1.41(+0.71%)
Feb 20, 2020 198.45 198.93 197.31 198.74 1,840,127 -0.07(-0.04%)
Feb 19, 2020 198.05 199.17 197.54 198.81 2,223,231 +0.81(+0.41%)
Feb 18, 2020 197.82 198.98 197.24 198.00 1,737,510 -0.32(-0.16%)
Feb 14, 2020 199.40 199.40 197.94 198.32 3,059,300 -0.94(-0.47%)
Feb 13, 2020 200.80 201.40 199.14 199.26 2,450,460 -2.84(-1.41%)
Feb 12, 2020 200.85 202.22 200.58 202.10 2,590,949 +1.11(+0.55%)
Feb 11, 2020 200.00 201.71 199.77 200.99 2,421,947 +1.34(+0.67%)
Feb 10, 2020 197.12 200.29 197.03 199.65 3,857,999 +2.60(+1.32%)
Feb 07, 2020 194.28 197.76 193.79 197.05 4,255,900 +4.17(+2.16%)
Feb 06, 2020 192.83 193.17 191.86 192.88 2,761,267 +0.78(+0.41%)
Feb 05, 2020 190.80 192.51 190.77 192.10 2,509,359 +1.94(+1.02%)
Feb 04, 2020 189.67 190.64 189.49 190.16 1,909,644 +1.72(+0.91%)
Feb 03, 2020 186.67 188.57 186.67 188.44 2,443,345 +1.80(+0.96%)
Jan 31, 2020 187.22 187.55 186.50 186.64 1,808,600 -0.97(-0.52%)
Jan 30, 2020 188.00 188.49 187.03 187.61 2,684,025 -1.19(-0.63%)
Jan 29, 2020 189.28 189.57 188.80 188.80 1,319,495 -0.45(-0.24%)
Jan 28, 2020 189.76 189.94 189.14 189.25 2,038,497 +0.25(+0.13%)
Jan 27, 2020 190.00 190.90 189.00 189.00 5,606,117 +0.81(+0.43%)
Jan 24, 2020 190.00 190.39 187.82 188.19 3,447,000 -2.41(-1.26%)
Jan 23, 2020 191.29 191.43 189.90 190.60 3,021,326 -1.06(-0.55%)
Jan 22, 2020 192.33 192.73 191.53 191.66 2,048,230 -0.92(-0.48%)
Jan 21, 2020 192.04 193.16 192.01 192.58 3,079,781 -0.10(-0.05%)
Jan 17, 2020 193.48 193.76 192.34 192.68 2,091,800 -1.15(-0.59%)
Jan 16, 2020 193.85 194.43 193.38 193.83 2,235,054 -0.02(-0.01%)
Jan 15, 2020 192.59 194.61 192.52 193.85 2,643,923 +1.31(+0.68%)
Jan 14, 2020 191.15 192.71 190.77 192.54 2,682,533 +1.16(+0.61%)
Jan 13, 2020 192.29 192.29 190.85 191.38 2,251,960 -0.45(-0.23%)
Jan 10, 2020 192.76 193.42 191.74 191.83 3,130,800 -0.82(-0.43%)
Jan 09, 2020 191.38 192.66 191.21 192.65 2,684,307 +1.50(+0.78%)
Jan 08, 2020 191.50 192.29 191.10 191.15 3,434,418 +0.68(+0.36%)
Jan 07, 2020 191.50 191.85 190.47 190.47 4,456,155 -1.03(-0.54%)
Jan 06, 2020 190.95 191.94 190.60 191.50 5,029,739 +0.42(+0.22%)
Jan 03, 2020 190.26 192.00 190.25 191.08 2,088,500 -1.16(-0.60%)
Jan 02, 2020 191.84 192.24 190.99 192.24 1,553,909 +1.07(+0.56%)
Dec 31, 2019 190.30 191.32 190.07 191.17 1,311,600 +0.60(+0.31%)
Dec 30, 2019 191.15 191.77 190.34 190.57 890,086 -0.83(-0.43%)
Dec 27, 2019 192.18 192.18 190.94 191.40 1,286,300 -0.18(-0.09%)
Dec 26, 2019 191.65 192.27 191.28 191.58 1,188,056 +0.16(+0.08%)
Dec 24, 2019 191.53 191.76 191.00 191.42 550,400 -0.11(-0.06%)
Dec 23, 2019 190.49 191.72 190.46 191.53 3,241,633 +1.23(+0.65%)
Dec 20, 2019 190.80 192.26 190.30 190.30 2,990,400 +0.69(+0.36%)
Dec 19, 2019 190.21 190.53 189.57 189.61 3,078,439 -0.73(-0.38%)
Dec 18, 2019 190.50 190.93 189.87 190.34 2,774,324 -0.29(-0.15%)
Dec 17, 2019 190.20 190.90 189.90 190.63 2,301,254 +0.51(+0.27%)
Dec 16, 2019 189.71 190.36 189.01 190.12 1,725,275 +1.78(+0.95%)
Dec 13, 2019 188.30 190.41 187.95 188.34 2,992,700 +0.07(+0.04%)
Dec 12, 2019 186.85 188.37 186.63 188.27 1,408,215 +1.63(+0.87%)
Dec 11, 2019 185.92 186.87 185.69 186.64 1,689,435 +1.03(+0.55%)
Dec 10, 2019 185.40 186.18 185.21 185.61 1,485,891 +0.34(+0.18%)
Dec 09, 2019 186.12 186.88 185.22 185.27 2,605,151 -1.10(-0.59%)
Dec 06, 2019 186.40 186.91 186.23 186.37 1,463,400 +0.29(+0.16%)
Dec 05, 2019 186.59 186.90 185.95 186.08 1,272,953 -0.58(-0.31%)
Dec 04, 2019 185.05 186.84 185.05 186.66 1,422,504 +1.57(+0.85%)
Dec 03, 2019 184.75 185.70 184.05 185.09 2,838,304 +0.75(+0.41%)
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.