$273.80 +1.35 (%) Allergan PLC - NYSE

Feb. 5, 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
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
2/2/2016278.09284.96278.05279.682,006,647
2/1/2016283.40284.51277.87282.702,248,219
1/29/2016286.36286.95278.91284.433,676,998
1/28/2016291.10291.74278.35281.763,790,343
1/27/2016293.75295.98288.29290.022,037,950
1/26/2016296.19297.37292.66294.601,862,389
1/25/2016297.87298.97293.02295.952,159,089
1/22/2016300.95301.98295.32298.042,089,645
1/21/2016294.57301.41292.03295.792,398,109
1/20/2016286.39298.77283.01292.943,017,526
1/19/2016297.30300.78288.85291.792,893,175
1/15/2016290.74296.11289.07295.243,492,824
1/14/2016286.64300.57286.01299.123,156,002
1/13/2016297.64299.53282.65287.333,673,550
1/12/2016301.36302.37293.47296.032,466,180
1/11/2016300.22300.50293.70299.372,835,498
1/8/2016304.19305.94298.44299.462,494,616
1/7/2016299.84306.06299.06303.153,019,830
1/6/2016304.83307.41302.02303.453,025,638
1/5/2016307.89310.83306.89308.732,187,588
1/4/2016306.50309.98305.10307.473,479,796
12/31/2015313.26315.06312.00312.501,599,908
12/30/2015313.36317.48312.57315.061,608,939
12/29/2015310.38315.18309.59314.491,577,385
12/28/2015310.89311.16308.70308.881,540,678
12/24/2015310.00312.41309.66311.23713,306
12/23/2015311.76313.46310.41310.571,447,119
12/22/2015310.93311.72308.71310.592,067,121
12/21/2015308.74310.62306.41309.922,100,692
12/18/2015308.81311.64305.80306.584,288,207
12/17/2015309.03313.29307.83309.513,910,115
12/16/2015306.43309.87304.02309.073,882,978
12/15/2015305.13310.00304.62304.665,044,908
12/14/2015302.07303.72299.62303.022,871,361
12/11/2015305.70303.99300.00302.073,736,120
12/10/2015306.54310.45305.70305.703,740,695
12/9/2015309.26313.90305.72306.413,756,849
12/8/2015311.99314.95310.23310.472,733,365
12/7/2015316.19317.43311.21316.511,983,651
12/4/2015313.84317.23312.83316.502,534,754
12/3/2015317.33317.92310.76312.953,155,172
12/2/2015321.95322.68315.00317.463,175,569
12/1/2015314.12322.49313.01322.495,373,651
11/30/2015319.36319.76312.44313.894,384,152
11/27/2015321.05321.88317.86319.761,864,863
11/25/2015312.34321.41311.70320.267,228,947
11/24/2015302.00312.33301.52311.4310,646,599
11/23/2015306.30308.88301.03301.7215,905,444
11/20/2015310.19315.20306.55312.467,671,800
11/19/2015304.48309.00299.45302.0510,029,817
11/18/2015300.47311.50298.20310.807,231,960
11/17/2015300.89301.55295.30297.322,324,786
11/16/2015299.54303.20296.00298.712,239,135
11/13/2015300.53305.00299.19299.632,757,312
11/12/2015307.32314.19300.00300.046,684,248
11/11/2015310.00312.76305.28309.762,682,602
11/10/2015297.00308.24296.17306.703,185,978
11/9/2015299.63303.56293.83296.822,671,558
11/6/2015309.43310.72298.00301.573,906,866
11/5/2015308.59313.42305.01309.433,045,057
11/4/2015313.44313.71303.08307.673,652,622
11/3/2015315.76316.45307.32309.313,417,879
11/2/2015310.99315.66310.41314.914,188,592
10/30/2015310.00317.04305.63308.478,889,003
10/29/2015310.40316.80301.33304.3819,334,631
10/28/2015284.24289.16279.29287.204,383,215
10/27/2015270.49287.97270.49285.774,938,495
10/26/2015263.85278.20262.52271.573,906,539
10/23/2015258.04274.09258.00268.556,533,833
10/22/2015257.85259.00243.02253.047,640,626
10/21/2015265.00270.00237.50259.0015,600,115
10/20/2015272.75274.19257.50263.424,725,126
10/19/2015279.02279.02266.00273.312,575,313
10/16/2015277.00278.86273.77278.132,843,326
10/15/2015262.90274.13261.17274.083,970,392
10/14/2015265.77273.00262.34269.314,060,161
10/13/2015271.48277.95261.63262.053,689,365
10/12/2015273.75274.77269.00273.402,309,946
10/9/2015276.81280.67272.50274.843,793,675
10/8/2015268.67277.87265.51276.163,983,428
10/7/2015269.66277.15266.69268.995,794,002
10/6/2015276.64282.00262.79272.885,964,789
10/5/2015288.88289.50272.64278.584,974,598
10/2/2015278.12288.77275.01288.004,793,886
10/1/2015270.60282.98266.09282.354,740,346
9/30/2015258.47273.06256.71271.816,873,195
9/29/2015254.50263.80245.32252.108,758,166
9/28/2015274.14276.45247.74254.8710,341,103
9/25/2015292.07293.56273.65279.034,929,801
9/24/2015286.45291.38279.60290.563,602,034
9/23/2015287.76294.00285.55286.612,511,614
9/22/2015282.83292.50281.50287.764,928,887
9/21/2015297.50300.98282.76285.624,218,736
9/18/2015296.48299.32292.55295.294,265,056
9/17/2015303.74306.65295.02301.053,991,460
9/16/2015302.59304.96300.00303.741,937,336
9/15/2015298.43304.30294.94303.741,670,319
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center