$236.31 -6.96 (%) Allergan PLC - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AGN historical data

Date Open High Low Close Volume
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
7/13/2016240.20246.16239.97241.173,760,882
7/12/2016239.49240.38236.49239.703,096,084
7/11/2016240.14242.38237.66238.282,149,775
7/8/2016238.96241.39237.09240.592,198,765
7/7/2016236.25238.12234.80238.011,687,191
7/6/2016234.32237.68233.15236.982,352,559
7/5/2016232.99237.05230.23236.002,468,926
7/1/2016231.78234.39229.76234.022,408,970
6/30/2016230.99231.71227.00231.092,849,007
6/29/2016230.80234.55227.72230.554,380,062
6/28/2016222.55227.75221.83227.725,002,628
6/27/2016225.03225.87216.02217.483,987,708
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
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center