$215.70 -3.15 (%) Allergan PLC - New York Stock Exchange, Inc.

Apr. 29, 2016 | 12:50 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
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
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
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center