$214.62 -0.20 (%) Allergan PLC - New York Stock Exchange, Inc.

May. 4, 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
12/9/2015309.26313.90305.72306.413,756,849
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
9/14/2015295.99296.03292.52295.961,370,030
9/11/2015293.60295.41289.82295.241,931,956
9/10/2015293.75299.47292.88293.601,698,141
9/9/2015303.73303.73293.77294.921,437,256
9/8/2015298.10300.95293.75300.181,646,714
9/4/2015294.36299.87290.14293.741,866,471
9/3/2015301.80306.24296.00297.441,642,710
9/2/2015298.84302.00293.00299.612,314,266
9/1/2015299.03302.99292.54294.213,473,127
8/31/2015310.85312.64301.02303.742,267,760
8/28/2015311.51312.42305.02308.012,183,251
8/27/2015310.00315.00305.49312.002,916,054
8/26/2015299.77306.07291.26305.982,975,822
8/25/2015291.82308.16290.00290.633,489,426
8/24/2015280.99298.81277.83291.825,293,219
8/21/2015301.70305.84292.04298.574,663,262
8/20/2015316.13318.99307.39307.392,632,289
8/19/2015317.74320.59315.00318.861,395,853
8/18/2015320.25325.00318.43320.301,459,174
8/17/2015315.00321.60312.05321.251,327,277
8/14/2015315.30316.39310.11314.501,470,716
8/13/2015314.00320.19313.15315.651,741,795
8/12/2015316.00317.33305.05315.813,817,714
8/11/2015320.00321.52316.66317.491,707,987
8/10/2015323.63325.27318.97321.911,667,672
8/7/2015320.20321.47313.51321.053,193,142
8/6/2015337.00339.00319.35319.473,968,866
8/5/2015334.52337.09332.77336.642,067,738
8/4/2015334.62337.95330.88331.002,213,522
8/3/2015334.17336.40331.20334.922,469,556
7/31/2015328.50332.48326.29331.152,904,076
7/30/2015337.08337.49328.81328.872,790,997
7/29/2015335.21340.34335.06337.992,983,794
7/28/2015328.12340.00327.81339.504,079,374
7/27/2015330.99334.38324.00326.989,622,569
7/24/2015315.62315.62307.51308.211,785,807
7/23/2015316.13317.08314.07314.951,135,650
7/22/2015315.00316.80313.70315.351,004,241
7/21/2015317.75319.06312.95317.001,826,957
Trading Center