$214.34 -0.24 (%) Allergan PLC - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
2/12/2015227.19227.90226.11227.62833,732
2/11/2015226.00228.10225.44226.082,168,019
2/10/2015223.81226.76223.62226.543,210,038
2/9/2015224.93225.18222.95223.111,876,556
2/6/2015223.92226.20222.96225.172,558,087
2/5/2015221.61226.11221.16224.695,904,520
2/4/2015219.80220.64218.80219.421,092,443
2/3/2015220.79221.32218.76220.361,489,434
2/2/2015220.06220.91217.51220.791,694,806
1/30/2015221.40221.73218.59219.262,896,270
1/29/2015222.66222.79220.45222.391,842,082
1/28/2015226.03227.17222.19222.362,259,177
1/27/2015225.66227.30225.48225.751,047,058
1/26/2015224.00228.43223.27227.831,714,294
1/23/2015222.37224.28222.29224.172,081,737
1/22/2015222.00223.54221.08222.791,276,197
1/21/2015219.34222.41219.10221.792,375,307
1/20/2015218.70220.15217.93220.022,136,155
1/16/2015215.52218.99215.52218.661,289,656
1/15/2015217.50217.67215.57215.701,278,565
1/14/2015216.78218.40215.25216.931,788,758
1/13/2015220.69220.92217.99218.592,517,563
1/12/2015217.32220.16217.15219.582,399,394
1/9/2015217.74217.74214.20215.403,774,970
1/8/2015215.48217.03214.81217.032,832,921
1/7/2015210.11214.87210.05214.113,957,055
1/6/2015211.78213.18209.37209.373,651,518
1/5/2015212.50213.28211.41211.432,480,801
1/2/2015214.27214.78212.27212.752,112,898
12/31/2014214.13214.66212.54212.591,484,848
12/30/2014213.00214.37213.00213.40940,477
12/29/2014211.32214.40211.32213.661,182,017
12/26/2014210.98211.99210.19211.95756,827
12/24/2014209.14210.98209.01210.12516,899
12/23/2014212.03212.67207.23209.172,160,016
12/22/2014212.60213.50211.40211.401,934,794
12/19/2014212.27214.58211.75212.633,360,405
12/18/2014210.50213.61209.55212.182,848,972
12/17/2014205.56208.30204.80208.033,672,330
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
  • Showing 401-500 of 1,197 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 12
  • >>
Trading Center