$192.25 +3.78 (%) Allergan PLC - New York Stock Exchange, Inc.

Dec. 9, 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
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
6/19/2015302.00304.96301.32302.372,212,364
6/18/2015299.78304.81299.22302.472,123,566
6/17/2015299.50301.40296.19298.791,891,427
6/16/2015298.06300.90297.43298.021,348,060
6/15/2015297.83301.98295.94301.351,079,494
4/2/2015240.22240.22240.22240.220
3/16/2015238.89241.78237.72240.227,503,601
3/13/2015236.79237.88236.35237.342,325,384
3/12/2015236.10237.76235.63237.173,770,546
3/11/2015234.00236.09233.72235.262,340,431
3/10/2015234.21234.69232.95232.952,651,556
3/9/2015233.25235.50232.82234.993,136,854
3/6/2015235.25235.73233.22233.511,674,856
3/5/2015235.68236.45234.69235.411,264,971
3/4/2015234.25235.81233.32235.681,626,839
3/3/2015235.26235.65233.42234.861,921,099
3/2/2015233.87235.84233.32235.801,881,435
2/27/2015232.06233.50232.00232.742,553,122
2/26/2015232.36232.97231.02232.401,575,227
2/25/2015232.39233.85232.11232.481,877,245
2/24/2015231.92232.55230.95231.882,928,721
2/23/2015233.33234.68230.81230.812,366,000
2/20/2015230.79234.26230.76234.002,230,520
2/19/2015227.71231.50225.33231.121,839,806
2/18/2015230.68230.78226.76229.501,510,635
2/17/2015229.12230.62229.04230.151,521,568
2/13/2015226.91229.89226.75229.491,124,225
  • Showing 301-400 of 1,198 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center