$237.79 -1.57 (%) Allergan PLC - New York Stock Exchange, Inc.

Sep. 28, 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
12/11/2015305.70303.99300.00302.073,736,120
12/10/2015306.54310.45305.70305.703,740,695
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
  • Showing 201-300 of 1,197 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center