$190.94 0.00 (%) Allergan PLC - New York Stock Exchange, Inc.

Dec. 6, 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
7/15/2016245.68245.78240.71242.512,453,007
7/14/2016243.59244.95241.17244.212,136,130
7/13/2016240.20246.16239.97241.173,760,882
7/12/2016239.49240.38236.49239.703,096,084
7/11/2016240.14242.38237.66238.282,149,775
7/8/2016238.96241.39237.09240.592,198,765
7/7/2016236.25238.12234.80238.011,687,191
7/6/2016234.32237.68233.15236.982,352,559
7/5/2016232.99237.05230.23236.002,468,926
7/1/2016231.78234.39229.76234.022,408,970
6/30/2016230.99231.71227.00231.092,849,007
6/29/2016230.80234.55227.72230.554,380,062
6/28/2016222.55227.75221.83227.725,002,628
6/27/2016225.03225.87216.02217.483,987,708
6/24/2016226.49229.82225.40225.724,329,900
6/23/2016230.94233.75228.07233.512,745,614
6/22/2016231.06235.16227.63228.553,848,734
6/21/2016237.12238.26229.94231.553,164,976
6/20/2016238.30240.98234.41235.262,538,176
6/17/2016237.64237.64234.20235.053,284,170
6/16/2016238.48239.88234.32237.293,102,432
6/15/2016244.10244.54238.56239.142,581,986
6/14/2016241.65244.97240.10244.102,581,491
6/13/2016240.05245.73240.00243.552,883,757
6/10/2016247.40245.85240.43240.933,570,519
6/9/2016249.68251.00245.38247.403,503,500
6/8/2016249.66251.23248.71249.952,516,532
6/7/2016244.88250.55243.06249.523,526,465
6/6/2016247.00247.93244.08247.213,042,874
6/3/2016245.92248.75242.20246.963,967,262
6/2/2016243.50247.39241.30247.125,234,694
6/1/2016235.98243.90235.25242.405,351,135
5/31/2016241.99242.35234.90235.757,801,104
5/27/2016232.99236.48232.27235.943,055,435
5/26/2016226.65233.50226.06232.362,326,575
5/25/2016230.13231.20227.00227.852,533,485
5/24/2016227.66229.70226.90228.892,599,001
5/23/2016229.50229.95223.22225.513,041,097
5/20/2016228.13230.36226.64229.492,272,680
5/19/2016228.50230.13225.02226.892,904,484
5/18/2016227.19230.28226.70229.252,801,579
5/17/2016225.00228.45223.45227.582,985,844
5/16/2016224.10228.53220.10225.023,377,650
5/13/2016221.04224.28220.00223.354,776,333
5/12/2016223.99226.25214.71216.025,084,965
5/11/2016224.73231.24222.49222.716,750,220
5/10/2016223.50228.72219.40225.0010,616,704
5/9/2016208.23217.00206.15213.716,455,104
5/6/2016208.98209.08195.50201.6512,808,590
5/5/2016214.62214.90209.77210.343,105,431
5/4/2016214.16215.12211.35214.623,725,882
5/3/2016217.59217.71214.00214.823,593,318
5/2/2016216.69220.35216.02218.113,113,408
4/29/2016219.01219.40214.06216.563,769,791
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
Trading Center