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%)
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.