$228.89 +3.38 (%) Allergan PLC - New York Stock Exchange, Inc.

May. 24, 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
12/16/2014208.45209.00205.75205.753,408,943
12/15/2014209.06210.99208.72209.013,443,589
12/12/2014210.05210.59208.47208.472,775,961
12/11/2014210.50212.03210.33211.143,107,680
12/10/2014211.25212.42210.00210.101,621,880
12/9/2014210.35212.48209.85212.401,432,143
12/8/2014213.81214.13211.91212.561,190,129
12/5/2014213.89214.66212.93213.352,176,092
12/4/2014211.75213.87211.55213.711,965,794
12/3/2014210.40212.58210.00211.971,959,320
12/2/2014210.58212.00210.11211.032,675,110
12/1/2014212.95213.99210.65210.652,991,928
11/28/2014214.09214.64213.56213.89869,813
11/26/2014212.88214.00212.41214.001,579,417
11/25/2014211.75213.30211.29212.103,484,722
11/24/2014209.96212.87209.05211.814,584,206
11/21/2014212.07212.07208.51209.094,827,650
11/20/2014211.61212.87209.69210.206,414,746
11/19/2014212.96214.00211.08212.594,799,848
11/18/2014208.60214.20207.18213.378,621,137
11/17/2014208.01213.91207.44209.2019,221,076
11/14/2014195.82198.65195.06198.651,430,786
11/13/2014196.89198.00195.62196.211,449,806
11/12/2014192.12200.60192.12196.513,797,628
11/11/2014196.18196.70194.79195.341,438,799
11/10/2014196.00196.74194.01195.24879,755
11/7/2014197.36197.36193.00196.003,741,190
11/6/2014198.01200.99195.29197.403,710,555
11/5/2014195.91196.32193.20196.322,868,071
11/4/2014192.99196.54189.47195.123,485,533
11/3/2014188.83193.63188.62193.142,747,468
10/31/2014189.45191.90188.74190.061,917,368
10/30/2014186.52189.83185.49189.443,083,550
10/29/2014183.26188.80183.26186.772,879,485
10/28/2014183.50183.72180.95182.602,328,819
10/27/2014186.60186.80181.19182.334,113,649
10/24/2014183.77186.86183.21184.211,750,983
10/23/2014184.08185.64182.80183.371,714,000
10/22/2014187.00187.08182.77182.812,228,312
10/21/2014181.26186.28181.26186.161,993,302
10/20/2014180.23181.66178.69179.252,117,897
10/17/2014177.99178.89174.00177.493,402,566
10/16/2014173.91181.07170.65178.002,699,922
10/15/2014177.89179.14167.48177.595,975,424
10/14/2014180.52183.19174.84181.992,680,873
10/13/2014188.60189.35176.22178.282,896,273
10/10/2014187.56189.93186.18187.612,426,866
10/9/2014191.06192.98187.10187.553,390,420
10/8/2014188.77190.72186.71190.503,879,060
10/7/2014182.00189.41180.00186.206,312,307
10/6/2014181.13183.14181.13183.121,704,962
10/3/2014178.31183.51178.00183.342,808,482
10/2/2014178.60180.00174.29176.862,080,095
10/1/2014179.25180.31176.15179.673,010,626
9/30/2014179.14179.87177.60178.191,614,004
9/29/2014177.07181.94175.53179.702,260,112
9/26/2014174.79178.46173.85178.002,318,164
9/25/2014177.53179.59174.60174.882,221,445
9/24/2014169.55176.75169.50176.283,866,498
9/23/2014166.95171.11164.38169.184,302,983
9/22/2014167.23168.11164.93166.121,134,657
9/19/2014170.67171.27167.26168.211,925,832
9/18/2014170.14170.40169.15169.971,168,481
9/17/2014170.83170.83168.85170.04963,835
9/16/2014169.01170.43168.25170.202,037,758
9/15/2014168.78169.96167.79168.561,049,364
9/12/2014167.64169.61166.83169.251,443,032
9/11/2014166.42168.61165.60168.331,211,005
9/10/2014167.81167.81165.00166.731,166,386
9/9/2014166.72168.43165.52166.12938,106
9/8/2014167.06167.52165.54166.941,073,985
9/5/2014165.72167.77164.60167.00886,318
9/4/2014167.00167.46165.14165.531,084,385
9/3/2014166.24167.14164.04166.261,193,394
9/2/2014164.39166.66163.14166.451,291,614
8/29/2014162.97163.97161.93163.68846,966
8/28/2014161.47163.98161.28162.111,545,740
8/27/2014164.71164.71161.87162.761,319,993
8/26/2014164.18164.80163.39163.971,339,528
8/25/2014166.61166.62163.32163.411,951,844
8/22/2014163.50166.58162.14165.561,558,929
8/21/2014162.80164.53162.54164.381,731,221
8/20/2014158.78163.43158.52163.133,054,816
8/19/2014156.00162.19154.25161.823,860,138
8/18/2014159.30159.76155.28155.611,570,050
8/15/2014156.32160.83156.30158.262,413,202
8/14/2014154.81159.31154.48155.602,482,593
8/13/2014153.53155.67153.39154.902,032,073
8/12/2014152.60153.40151.11153.092,799,457
8/11/2014157.19157.39152.38153.392,754,164
8/8/2014153.12157.72152.49156.833,557,933
8/7/2014157.96158.90151.23151.922,565,396
8/6/2014156.00159.42152.25157.103,319,923
8/5/2014164.00164.00158.38158.545,010,958
8/4/2014166.27167.30163.46163.702,275,407
8/1/2014165.68167.86163.38165.622,837,658
7/31/2014168.93170.23164.02165.865,306,098
7/30/2014171.81173.04171.09172.171,454,317
7/29/2014171.00171.52169.98170.901,215,993
7/28/2014170.85170.85169.30170.15880,589
  • Showing 301-400 of 1,198 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 12
  • >>
Trading Center