$296.61 -7.13 (%) Allergan PLC - NYSE

Sep. 1, 2015 | 12:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
8/31/2015310.85312.64301.02303.742,267,760
8/28/2015311.51312.42305.02308.012,183,251
8/27/2015310.00315.00305.49312.002,916,054
8/26/2015299.77306.07291.26305.982,975,822
8/25/2015291.82308.16290.00290.633,489,426
8/24/2015280.99298.81277.83291.825,293,219
8/21/2015301.70305.84292.04298.574,663,262
8/20/2015316.13318.99307.39307.392,632,289
8/19/2015317.74320.59315.00318.861,395,853
8/18/2015320.25325.00318.43320.301,459,174
8/17/2015315.00321.60312.05321.251,327,277
8/14/2015315.30316.39310.11314.501,470,716
8/13/2015314.00320.19313.15315.651,741,795
8/12/2015316.00317.33305.05315.813,817,714
8/11/2015320.00321.52316.66317.491,707,987
8/10/2015323.63325.27318.97321.911,667,672
8/7/2015320.20321.47313.51321.053,193,142
8/6/2015337.00339.00319.35319.473,968,866
8/5/2015334.52337.09332.77336.642,067,738
8/4/2015334.62337.95330.88331.002,213,522
8/3/2015334.17336.40331.20334.922,469,556
7/31/2015328.50332.48326.29331.152,904,076
7/30/2015337.08337.49328.81328.872,790,997
7/29/2015335.21340.34335.06337.992,983,794
7/28/2015328.12340.00327.81339.504,079,374
7/27/2015330.99334.38324.00326.989,622,569
7/24/2015315.62315.62307.51308.211,785,807
7/23/2015316.13317.08314.07314.951,135,650
7/22/2015315.00316.80313.70315.351,004,241
7/21/2015317.75319.06312.95317.001,826,957
7/20/2015316.90319.29316.32317.751,203,466
7/17/2015316.84316.96312.85316.211,896,764
7/16/2015320.13322.00315.50317.371,605,232
7/15/2015321.61322.44317.80320.131,799,723
7/14/2015318.23322.05316.49321.131,901,526
7/13/2015314.95318.46314.71318.352,128,556
7/10/2015306.08313.07305.84312.132,164,696
7/9/2015303.00305.83301.88304.101,789,335
7/8/2015304.94305.05298.88299.671,694,868
7/7/2015307.58308.75301.87307.001,707,162
7/6/2015304.17308.85304.03306.701,540,794
7/2/2015309.19309.79305.01307.511,084,483
7/1/2015306.86310.50304.40306.911,759,193
6/30/2015301.29304.57298.80303.462,045,297
6/29/2015302.81305.88298.15299.251,756,588
6/26/2015310.24310.50304.13306.604,923,781
6/25/2015309.25312.00307.98309.151,344,669
6/24/2015311.98314.69308.53308.661,650,873
6/23/2015308.20312.84308.07312.322,046,382
6/22/2015305.00307.53302.03307.251,683,798
6/19/2015302.00304.96301.32302.372,212,364
6/18/2015299.78304.81299.22302.472,123,566
6/17/2015299.50301.40296.19298.791,891,427
6/16/2015298.06300.90297.43298.021,348,060
6/15/2015297.83301.98295.94301.351,079,494
4/2/2015240.22240.22240.22240.220
3/16/2015238.89241.78237.72240.227,503,601
3/13/2015236.79237.88236.35237.342,325,384
3/12/2015236.10237.76235.63237.173,770,546
3/11/2015234.00236.09233.72235.262,340,431
3/10/2015234.21234.69232.95232.952,651,556
3/9/2015233.25235.50232.82234.993,136,854
3/6/2015235.25235.73233.22233.511,674,856
3/5/2015235.68236.45234.69235.411,264,971
3/4/2015234.25235.81233.32235.681,626,839
3/3/2015235.26235.65233.42234.861,921,099
3/2/2015233.87235.84233.32235.801,881,435
2/27/2015232.06233.50232.00232.742,553,122
2/26/2015232.36232.97231.02232.401,575,227
2/25/2015232.39233.85232.11232.481,877,245
2/24/2015231.92232.55230.95231.882,928,721
2/23/2015233.33234.68230.81230.812,366,000
2/20/2015230.79234.26230.76234.002,230,520
2/19/2015227.71231.50225.33231.121,839,806
2/18/2015230.68230.78226.76229.501,510,635
2/17/2015229.12230.62229.04230.151,521,568
2/13/2015226.91229.89226.75229.491,124,225
2/12/2015227.19227.90226.11227.62833,732
2/11/2015226.00228.10225.44226.082,168,019
2/10/2015223.81226.76223.62226.543,210,038
2/9/2015224.93225.18222.95223.111,876,556
2/6/2015223.92226.20222.96225.172,558,087
2/5/2015221.61226.11221.16224.695,904,520
2/4/2015219.80220.64218.80219.421,092,443
2/3/2015220.79221.32218.76220.361,489,434
2/2/2015220.06220.91217.51220.791,694,806
1/30/2015221.40221.73218.59219.262,896,270
1/29/2015222.66222.79220.45222.391,842,082
1/28/2015226.03227.17222.19222.362,259,177
1/27/2015225.66227.30225.48225.751,047,058
1/26/2015224.00228.43223.27227.831,714,294
1/23/2015222.37224.28222.29224.172,081,737
1/22/2015222.00223.54221.08222.791,276,197
1/21/2015219.34222.41219.10221.792,375,307
1/20/2015218.70220.15217.93220.022,136,155
1/16/2015215.52218.99215.52218.661,289,656
1/15/2015217.50217.67215.57215.701,278,565
1/14/2015216.78218.40215.25216.931,788,758
1/13/2015220.69220.92217.99218.592,517,563
1/12/2015217.32220.16217.15219.582,399,394
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!