$248.98 +1.14 (%) Allergan PLC - New York Stock Exchange, Inc.

Jul. 22, 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
12/8/201183.7183.8081.8081.951,487,626
12/7/201183.8884.6182.6584.131,270,089
12/6/201184.0584.7683.3684.171,395,614
12/5/201184.8385.0083.2283.721,762,800
12/2/201184.7884.8883.4883.571,489,997
12/1/201183.9884.7483.3784.181,405,528
11/30/201183.6484.2783.2983.722,144,100
11/29/201181.2682.2081.0181.381,362,079
11/28/201180.3681.5880.2781.081,416,985
11/25/201178.6079.1678.4278.68474,502
11/23/201179.2679.5578.5278.841,775,473
11/22/201181.2481.3079.6279.693,248,732
11/21/201181.1081.6980.2181.161,725,235
11/18/201182.2682.9381.8182.401,491,983
11/17/201182.6582.8480.8381.871,428,654
11/16/201182.9084.6482.5182.991,326,437
11/15/201184.1584.3483.1583.801,289,652
11/14/201184.6385.0583.8984.141,041,868
11/11/201183.7885.4383.7885.021,269,420
11/10/201183.1483.7381.9582.821,878,959
11/9/201183.6384.1482.4482.751,525,975
11/8/201184.5785.3783.6485.311,430,841
11/7/201183.7584.5083.1984.501,193,124
11/4/201184.0084.3882.9183.611,267,754
11/3/201184.2184.7683.8084.501,452,530
11/2/201183.1883.8682.5483.352,009,686
11/1/201181.9683.3181.4381.772,698,567
10/31/201184.2084.8583.7184.122,055,196
10/28/201184.5685.0084.1684.402,238,680
10/27/201185.7285.8583.5684.833,617,907
10/26/201185.2186.3482.8083.744,933,829
10/25/201188.3288.6586.8086.961,721,375
10/24/201188.4389.2587.8989.012,179,202
10/21/201187.7188.5087.3688.382,920,615
10/20/201185.1386.7985.1386.581,758,154
10/19/201185.5785.6684.2984.951,933,854
10/18/201184.0086.3583.6985.641,715,819
10/17/201185.4685.8384.0084.171,740,796
10/14/201185.8486.3685.2186.211,662,210
10/13/201183.7184.5283.0284.301,185,010
10/12/201183.8484.9683.2183.941,950,094
10/11/201182.5283.8882.1683.602,285,123
10/10/201182.6583.2782.2582.971,152,913
10/7/201182.3782.3781.1981.501,261,762
10/6/201180.9182.1580.2082.121,608,364
10/5/201180.1481.2079.7881.053,131,192
10/4/201178.6780.3277.7180.084,034,078
10/3/201181.7982.5579.3679.633,191,724
9/30/201183.8084.8182.3582.383,048,110
9/29/201185.2885.9283.6585.032,403,331
9/28/201184.4185.4983.8984.102,193,071
9/27/201184.7385.5784.1684.551,954,996
9/26/201182.9883.2581.0783.111,950,066
9/23/201180.5682.8480.4082.121,894,411
9/22/201179.4881.3079.0480.833,535,574
9/21/201183.5584.1381.3781.452,082,704
9/20/201183.1185.4982.6183.402,027,812
9/19/201182.1483.2481.8782.931,607,911
9/16/201182.9183.2382.0083.202,706,916
9/15/201181.7382.3580.7282.351,986,505
9/14/201179.9481.6779.0180.712,273,643
9/13/201178.5379.6878.2579.312,099,366
9/12/201177.4778.5776.3678.182,284,808
9/9/201180.4580.4577.9178.572,279,087
9/8/201181.6082.9780.7981.062,347,756
9/7/201180.1382.4780.0682.421,821,562
9/6/201177.1279.5076.8079.021,657,589
9/2/201179.3080.4778.9479.031,346,217
9/1/201181.5981.9480.4280.891,841,873
8/31/201181.5482.5081.1281.812,153,541
8/30/201178.9881.3878.6180.782,494,884
8/29/201178.5879.6278.3479.601,281,447
8/26/201176.3178.2774.5878.111,468,461
8/25/201178.3278.3275.8877.082,597,894
8/24/201175.3078.2375.0577.903,134,830
8/23/201172.8975.8172.8975.622,069,775
8/22/201173.7174.3772.2872.461,191,727
8/19/201172.3273.7971.8972.352,197,966
8/18/201174.3174.5272.0073.193,610,451
8/17/201175.9877.2174.9375.781,765,843
8/16/201175.0176.7174.1975.622,011,647
8/15/201174.7475.6873.9174.751,769,450
8/12/201173.8474.9573.5674.471,863,393
8/11/201170.4874.3770.1973.652,920,054
8/10/201172.9174.0970.2170.363,829,990
8/9/201173.6574.9369.4074.624,796,897
8/8/201175.1576.3772.4572.554,061,045
8/5/201176.7677.7874.5076.982,976,564
8/4/201178.8778.9375.5775.763,208,606
8/3/201177.6281.0277.2579.794,678,489
8/2/201179.2679.9977.3877.382,773,595
8/1/201181.7481.9779.0980.001,639,231
7/29/201181.4782.1080.5581.312,021,363
7/28/201180.9982.4180.9781.751,318,686
7/27/201181.9482.1080.6180.911,605,278
7/26/201182.8883.0282.2782.381,256,274
7/25/201183.6983.9783.0483.16627,444
  • Showing 1101-1197 of 1,197 items
  • <<
  • ...
  • 10
  • 11
  • 12
Trading Center