$237.93 +1.62 (%) Allergan PLC - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
7/20/2015316.90319.29316.32317.751,203,466
7/17/2015316.84316.96312.85316.211,896,764
7/16/2015320.13322.00315.50317.371,605,232
7/15/2015321.61322.44317.80320.131,799,723
7/14/2015318.23322.05316.49321.131,901,526
7/13/2015314.95318.46314.71318.352,128,556
7/10/2015306.08313.07305.84312.132,164,696
7/9/2015303.00305.83301.88304.101,789,335
7/8/2015304.94305.05298.88299.671,694,868
7/7/2015307.58308.75301.87307.001,707,162
7/6/2015304.17308.85304.03306.701,540,794
7/2/2015309.19309.79305.01307.511,084,483
7/1/2015306.86310.50304.40306.911,759,193
6/30/2015301.29304.57298.80303.462,045,297
6/29/2015302.81305.88298.15299.251,756,588
6/26/2015310.24310.50304.13306.604,923,781
6/25/2015309.25312.00307.98309.151,344,669
6/24/2015311.98314.69308.53308.661,650,873
6/23/2015308.20312.84308.07312.322,046,382
6/22/2015305.00307.53302.03307.251,683,798
  • Showing 201-300 of 1,197 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center