$225.72 -7.79 (%) Allergan PLC - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/2016226.49229.82225.40225.724,329,900
6/23/2016230.94233.75228.07233.512,745,614
6/22/2016231.06235.16227.63228.553,848,734
6/21/2016237.12238.26229.94231.553,164,976
6/20/2016238.30240.98234.41235.262,538,176
6/17/2016237.64237.64234.20235.053,284,170
6/16/2016238.48239.88234.32237.293,102,432
6/15/2016244.10244.54238.56239.142,581,986
6/14/2016241.65244.97240.10244.102,581,491
6/13/2016240.05245.73240.00243.552,883,757
6/10/2016247.40245.85240.43240.933,570,519
6/9/2016249.68251.00245.38247.403,503,500
6/8/2016249.66251.23248.71249.952,516,532
6/7/2016244.88250.55243.06249.523,526,465
6/6/2016247.00247.93244.08247.213,042,874
6/3/2016245.92248.75242.20246.963,967,262
6/2/2016243.50247.39241.30247.125,234,694
6/1/2016235.98243.90235.25242.405,351,135
5/31/2016241.99242.35234.90235.757,801,104
5/27/2016232.99236.48232.27235.943,055,435
5/26/2016226.65233.50226.06232.362,326,575
5/25/2016230.13231.20227.00227.852,533,485
5/24/2016227.66229.70226.90228.892,599,001
5/23/2016229.50229.95223.22225.513,041,097
5/20/2016228.13230.36226.64229.492,272,680
5/19/2016228.50230.13225.02226.892,904,484
5/18/2016227.19230.28226.70229.252,801,579
5/17/2016225.00228.45223.45227.582,985,844
5/16/2016224.10228.53220.10225.023,377,650
5/13/2016221.04224.28220.00223.354,776,333
5/12/2016223.99226.25214.71216.025,084,965
5/11/2016224.73231.24222.49222.716,750,220
5/10/2016223.50228.72219.40225.0010,616,704
5/9/2016208.23217.00206.15213.716,455,104
5/6/2016208.98209.08195.50201.6512,808,590
5/5/2016214.62214.90209.77210.343,105,431
5/4/2016214.16215.12211.35214.623,725,882
5/3/2016217.59217.71214.00214.823,593,318
5/2/2016216.69220.35216.02218.113,113,408
4/29/2016219.01219.40214.06216.563,769,791
4/28/2016220.90222.23218.42218.852,348,945
4/27/2016219.93221.68217.00220.072,707,335
4/26/2016225.08226.00218.28219.943,953,374
4/25/2016228.12228.45223.85224.853,381,919
4/22/2016228.11229.72226.72229.142,462,903
4/21/2016228.29229.75225.61227.493,653,580
4/20/2016226.73229.49225.35227.944,117,066
4/19/2016221.30225.95220.10225.674,378,896
4/18/2016215.30220.91213.90219.914,372,397
4/15/2016217.56220.65215.87217.165,186,971
4/14/2016220.92221.77215.15216.396,989,196
4/13/2016222.52223.05212.67220.4012,616,150
4/12/2016226.89228.97220.75222.579,757,888
4/11/2016237.00237.50225.60228.379,377,496
4/8/2016244.88245.00235.07236.007,152,854
4/7/2016246.17246.74237.22241.009,949,633
4/6/2016236.39247.23236.00244.7421,015,835
4/5/2016230.10238.94226.43236.5536,591,279
4/4/2016268.86277.96268.50277.556,355,694
4/1/2016266.53270.76262.18268.097,548,345
3/31/2016276.45276.45267.48268.033,762,055
3/30/2016274.53276.83272.56274.943,210,073
3/29/2016275.51276.25272.37273.523,297,453
3/28/2016279.44279.98275.55276.012,721,796
3/24/2016278.13281.28278.05279.322,239,094
3/23/2016276.06282.59276.01281.313,094,587
3/22/2016273.61282.44271.79277.223,310,802
3/21/2016268.80275.71268.59274.332,570,068
3/18/2016274.02274.73267.28269.436,291,451
3/17/2016273.35276.08265.60272.705,379,974
3/16/2016282.27282.49269.77272.767,869,391
3/15/2016289.53290.48281.27283.004,383,883
3/14/2016296.54297.57291.60293.022,483,317
3/11/2016290.53299.11290.22298.982,385,191
3/10/2016292.49293.75287.54289.252,130,196
3/9/2016287.86290.00286.25289.982,405,096
3/8/2016287.98288.53284.40284.431,672,453
3/7/2016285.89288.89283.01288.392,615,985
3/4/2016289.14289.33285.53288.672,577,163
3/3/2016291.00293.21286.11289.622,327,637
3/2/2016295.34296.52290.28292.482,235,284
3/1/2016293.17295.91290.31295.912,203,711
2/29/2016296.25297.80290.05290.112,427,385
2/26/2016298.99301.32296.14298.073,401,914
2/25/2016285.42297.18285.03296.343,862,268
2/24/2016285.48286.57281.89284.702,392,103
2/23/2016285.99288.84283.71286.782,354,802
2/22/2016279.56286.69279.56285.822,842,944
2/19/2016278.70279.75273.22275.753,450,343
2/18/2016280.58285.29276.71277.982,507,614
2/17/2016287.00288.58282.79283.202,814,144
2/16/2016283.42285.00279.25284.452,067,701
2/12/2016277.30280.48272.23280.482,726,908
2/11/2016272.56277.45271.83274.552,301,754
2/10/2016274.05282.32274.05279.772,994,965
2/9/2016263.08274.96262.48272.342,832,764
2/8/2016270.60272.66261.60266.303,284,029
2/5/2016270.83277.68270.52273.802,386,590
2/4/2016275.81276.93267.45272.453,788,619
2/3/2016282.00282.90274.53278.392,310,154
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center