$189.69 -0.68 (%) Allergan PLC - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
12/2/2016190.00191.25188.92189.693,848,545
12/1/2016194.30195.61189.32190.375,002,551
11/30/2016193.31194.88190.69194.305,013,480
11/29/2016194.03195.74192.21192.645,482,703
11/28/2016191.34192.89189.11189.995,263,413
11/25/2016193.88193.91191.22192.221,224,595
11/23/2016186.94193.79184.50193.095,261,201
11/22/2016193.99193.99188.00188.846,245,865
11/21/2016191.58193.89188.10191.147,201,103
11/18/2016199.50200.23191.75191.7811,148,353
11/17/2016197.22201.55195.04199.984,516,924
11/16/2016197.79200.00194.86195.545,848,773
11/15/2016200.34200.34189.00196.4412,067,251
11/14/2016209.14209.72201.62202.105,556,796
11/11/2016216.39216.48206.68207.575,838,429
11/10/2016220.52222.00213.44216.397,655,814
11/9/2016223.42224.98205.21212.9012,641,182
11/8/2016197.54201.39193.58195.806,272,795
11/7/2016197.97200.91197.97199.455,750,738
11/4/2016190.00196.41189.35195.007,104,266
11/3/2016198.03199.13186.34188.8213,017,588
11/2/2016204.00208.00196.11197.8913,495,996
11/1/2016208.39211.89207.21208.655,449,377
10/31/2016214.43214.64208.80208.944,997,979
10/28/2016220.05220.73212.34213.445,778,375
10/27/2016222.89224.91220.38221.522,301,702
10/26/2016226.42226.53221.90221.992,213,890
10/25/2016225.18226.66224.87225.291,815,744
10/24/2016232.02232.19225.89225.932,501,443
10/21/2016231.25232.41229.33230.472,554,877
10/20/2016230.07234.96229.01233.084,373,004
10/19/2016228.98230.57228.38228.912,985,340
10/18/2016225.34229.39224.19227.944,294,607
10/17/2016226.97228.67222.35223.993,669,995
10/14/2016232.25234.61227.31227.553,828,801
10/13/2016228.75234.49225.75232.364,754,690
10/12/2016237.32238.57229.33230.544,981,270
10/11/2016241.43243.60236.76237.954,028,669
10/10/2016238.93244.66238.29242.653,399,271
10/7/2016238.44240.41235.33238.923,606,553
10/6/2016234.70237.98233.22237.412,347,453
10/5/2016235.99238.68234.79235.713,389,344
10/4/2016233.34236.91232.98235.783,098,037
10/3/2016230.00233.13227.43232.753,154,753
9/30/2016231.23232.22228.68230.314,170,581
9/29/2016237.05238.13229.61230.804,369,715
9/28/2016239.26239.82236.33237.792,146,289
9/27/2016238.42240.80237.50239.362,899,540
9/26/2016242.20242.62238.27238.682,501,684
9/23/2016242.49246.50242.49243.942,686,485
9/22/2016239.92244.63239.51243.433,055,749
9/21/2016238.78240.14234.27238.413,967,320
9/20/2016243.94243.94237.77238.676,046,119
9/19/2016245.62247.09244.21245.292,625,081
9/16/2016245.23246.70243.72245.193,358,894
9/15/2016244.08248.49244.01246.443,705,193
9/14/2016240.02247.29240.02244.814,027,475
9/13/2016239.11240.72236.18240.102,962,807
9/12/2016234.80240.96234.80240.232,977,912
9/9/2016239.58241.69236.39236.393,672,024
9/8/2016238.01242.27237.38241.692,545,003
9/7/2016239.12241.50236.04238.422,317,325
9/6/2016236.51241.13235.55239.122,967,088
9/2/2016237.50238.03234.35235.962,822,212
9/1/2016235.22238.40233.62237.762,827,680
8/31/2016237.00237.50231.32234.543,423,754
8/30/2016235.52238.65235.52236.992,461,459
8/29/2016238.00238.79235.14236.652,869,077
8/26/2016236.68239.12235.74237.933,450,762
8/25/2016243.00244.27232.05236.316,131,921
8/24/2016254.00254.90240.86243.274,532,902
8/23/2016253.85254.84252.78253.211,612,176
8/22/2016253.29254.80252.97253.541,684,089
8/19/2016253.22254.15251.22253.141,989,133
8/18/2016253.87255.04252.51252.931,708,212
8/17/2016254.00255.31250.38253.303,432,228
8/16/2016252.06254.47252.06253.192,702,698
8/15/2016251.25254.50250.15254.052,799,113
8/12/2016252.00252.15249.39249.612,396,121
8/11/2016252.24255.88252.11253.022,881,263
8/10/2016249.93254.31249.02252.182,791,970
8/9/2016249.00253.31248.46251.103,409,310
8/8/2016249.25251.17242.24248.316,691,438
8/5/2016254.00254.59251.97253.853,085,021
8/4/2016254.26255.25252.12253.452,142,314
8/3/2016252.51255.23251.97252.532,727,802
8/2/2016255.00256.80250.07250.753,601,333
8/1/2016253.50256.24252.82254.862,720,065
7/29/2016255.67255.70251.94252.952,287,586
7/28/2016259.75260.24255.01255.563,852,618
7/27/2016249.55261.27249.00260.247,595,032
7/26/2016247.37250.75246.82248.952,117,924
7/25/2016250.00250.31246.07247.852,163,405
7/22/2016248.50249.75247.78248.981,962,936
7/21/2016247.00248.79245.60247.842,409,801
7/20/2016244.00247.44243.55246.952,212,832
7/19/2016243.37244.88241.26242.642,176,166
7/18/2016243.00244.96241.52244.432,096,218
7/15/2016245.68245.78240.71242.512,453,007
7/14/2016243.59244.95241.17244.212,136,130
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center