$308.01 -3.99 (%) Allergan PLC - NYSE

Aug. 28, 2015 | 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
1/18/201171.3672.7071.3272.632,371,860
1/14/201170.6071.0470.3171.041,367,155
1/13/201170.7871.1070.6270.831,805,925
1/12/201170.5970.9570.3070.941,512,633
1/11/201169.3970.5769.1770.141,850,599
1/10/201169.1569.6368.3369.311,312,504
1/7/201170.5670.6869.2969.561,446,783
1/6/201170.2270.8070.1670.551,251,977
1/5/201169.9070.3569.4070.261,456,390
1/4/201169.7170.5569.7170.101,286,552
1/3/201169.3970.7369.3970.341,933,709
12/31/201068.7869.1868.5268.671,047,534
12/30/201069.1669.3868.5968.721,004,584
12/29/201069.0669.5568.9069.31874,183
12/28/201069.5669.5668.8269.01570,970
12/27/201069.0869.6068.7969.46660,814
12/23/201070.3370.5769.3769.431,179,487
12/22/201070.0470.9970.0270.921,083,517
12/21/201070.6170.6169.8969.891,389,732
12/20/201071.0071.1369.8070.461,118,645
12/17/201070.7371.2469.9370.851,995,904
12/16/201070.4470.9070.0070.841,105,359
12/15/201070.4571.2970.2270.242,098,790
12/14/201069.2970.8669.2970.582,248,437
12/13/201069.5769.9269.1569.302,303,132
12/10/201069.0169.3968.6969.271,866,268
12/9/201068.8969.2068.5668.992,501,592
12/8/201068.6768.8168.0268.452,067,466
12/7/201069.3569.4668.5168.532,397,856
12/6/201069.2269.3668.5068.702,380,208
12/3/201067.9268.9267.8968.802,637,828
12/2/201066.6568.3266.5668.282,299,283
12/1/201067.2267.4066.3366.462,464,162
11/30/201066.6566.9466.1166.272,256,810
11/29/201067.4267.4766.3167.281,804,278
11/26/201067.6068.0367.2767.78632,783
11/24/201067.4968.4867.4968.102,345,652
11/23/201067.8868.2267.1567.212,349,240
11/22/201068.5268.6267.7368.241,459,919
11/19/201068.7969.0868.1968.442,163,276
11/18/201068.5269.1068.3968.841,942,391
11/17/201068.4668.9167.8967.932,490,486
11/16/201068.6169.2168.2468.603,089,364
11/15/201068.9770.0268.6269.612,660,698
11/12/201069.0769.6068.3368.611,884,923
11/11/201069.1769.9268.7869.192,165,174
11/10/201069.1669.9168.9869.582,150,840
11/9/201069.4770.0668.8468.983,619,485
11/8/201070.5970.9169.4869.483,405,944
11/5/201073.3573.5970.7670.874,128,447
11/4/201073.4173.7072.8973.543,209,978
11/3/201073.0273.7572.0073.045,093,744
11/2/201074.6874.9474.4474.532,288,016
11/1/201072.6474.5072.4773.852,788,316
10/29/201072.5172.6471.5372.413,073,965
10/28/201072.5573.0072.0772.841,479,508
10/27/201071.5072.2971.4572.172,068,409
10/26/201071.8072.1071.3772.001,283,359
10/25/201072.0672.0671.1771.801,677,035
10/22/201071.8171.8971.1671.83993,620
10/21/201072.3772.6271.0771.671,708,802
10/20/201071.9772.7371.6572.191,681,628
10/19/201071.9172.0571.1071.732,619,642
10/18/201071.9772.9871.1472.618,449,253
10/15/201068.5169.0968.1768.861,845,372
10/14/201068.7368.9467.9968.261,370,437
10/13/201067.8868.7067.4468.511,861,124
10/12/201067.6468.0667.0667.542,308,278
10/11/201067.2767.9667.0067.901,302,968
10/8/201066.9467.5266.6367.321,714,052
10/7/201066.7466.8566.2666.73937,952
10/6/201066.4066.9366.1766.411,248,266
10/5/201065.7166.7465.5266.621,659,763
10/4/201066.0366.2064.9565.161,344,047
10/1/201066.8666.9265.6566.251,350,383
9/30/201067.0067.5365.9766.531,872,524
9/29/201066.6566.8666.2566.711,395,481
9/28/201066.1966.8666.1566.801,768,243
9/27/201066.5066.6365.8966.171,316,114
9/24/201065.6666.6765.4966.361,227,637
9/23/201065.2365.6964.8264.931,016,598
9/22/201065.9165.9665.2065.591,486,161
9/21/201066.3166.3765.4865.971,699,493
9/20/201065.4366.3465.2166.301,399,359
9/17/201064.9865.5064.7265.212,118,648
9/16/201065.9665.9864.3664.672,732,930
9/15/201065.6366.4765.4466.141,220,100
9/14/201065.7166.1665.5065.881,168,142
9/13/201066.0966.1665.4665.781,233,481
9/10/201065.1565.9365.0165.801,787,071
9/9/201064.7665.3864.5765.141,835,563
9/8/201063.8464.7363.5264.091,594,815
9/7/201063.5764.0463.3563.581,259,133
9/3/201064.0064.3463.4263.871,364,861
9/2/201063.2763.7663.0463.671,166,418
9/1/201062.7363.2962.3563.282,406,151
8/31/201061.8562.5661.3961.422,420,600
8/30/201063.1263.4061.9662.011,705,000
  • Showing 1101-1198 of 1,198 items
  • <<
  • ...
  • 10
  • 11
  • 12
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!