$307.51 +0.60 (%) Allergan PLC - NYSE

Jul. 2, 2015 | 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
4/11/2013114.99116.45114.70116.17975,573
4/10/2013114.13114.83113.57114.78622,013
4/9/2013112.88113.87112.69113.701,024,928
4/8/2013112.45112.70111.84112.70980,185
4/5/2013113.20113.64112.30112.511,832,940
4/4/2013114.08114.75113.65114.42881,637
4/3/2013115.00115.00113.39113.851,260,227
4/2/2013113.24114.95112.18114.791,761,085
4/1/2013111.98112.60111.28112.581,173,231
3/28/2013111.83112.30111.47111.631,670,257
3/27/2013111.08111.79110.58111.63675,338
3/26/2013111.27112.25111.24111.76869,331
3/25/2013112.00112.00110.44110.801,076,024
3/22/2013110.56111.95110.33111.891,234,671
3/21/2013110.08112.00109.91110.421,549,250
3/20/2013109.42110.86109.39110.721,611,479
3/19/2013108.76109.15108.01108.621,156,985
3/18/2013108.25108.83107.93108.50955,024
3/15/2013108.95109.68108.63108.981,647,260
3/14/2013109.91110.18108.97109.351,499,199
3/13/2013109.84110.26109.23109.661,218,767
3/12/2013110.54110.82109.56110.081,302,598
3/11/2013109.50110.93109.21110.49999,168
3/8/2013110.05110.19108.70109.451,518,181
3/7/2013111.00111.23109.36109.591,521,092
3/6/2013111.40111.84110.84111.47809,984
3/5/2013109.94111.46109.64111.351,535,659
3/4/2013108.26109.74108.07109.741,088,638
3/1/2013108.32108.97107.74108.601,103,521
2/28/2013108.00109.20107.90108.421,645,221
2/27/2013107.08108.77106.90108.491,049,125
2/26/2013106.78107.57106.29107.051,041,613
2/25/2013108.00108.34106.42106.421,341,730
2/22/2013106.19107.98105.98107.921,272,884
2/21/2013107.89108.06105.75105.872,113,178
2/20/2013108.31109.10108.01108.081,291,210
2/19/2013107.97109.31107.64109.081,350,956
2/15/2013107.76108.22107.27108.021,955,074
2/14/2013106.50107.75106.50107.661,168,703
2/13/2013107.50107.53106.10107.021,334,991
2/12/2013107.35107.71106.96107.14862,108
2/11/2013107.50107.50106.50107.421,000,780
2/8/2013106.28107.65106.20107.631,417,730
2/7/2013108.10108.31105.38106.182,203,789
2/6/2013107.13108.73106.37108.531,748,621
2/5/2013105.17107.59104.96106.701,824,753
2/4/2013106.25106.25104.94105.071,685,730
2/1/2013105.59107.06105.26106.851,347,754
1/31/2013105.20105.79104.94105.011,480,282
1/30/2013106.07106.84105.38105.601,457,548
1/29/2013106.39106.90106.00106.041,116,927
1/28/2013107.50107.69106.16106.291,352,204
1/25/2013106.75107.25106.07107.211,631,041
1/24/2013104.90107.49104.16106.693,186,251
1/23/2013105.52106.40104.13104.652,469,430
1/22/2013105.19106.04104.52105.751,851,664
1/18/2013104.89105.13104.10104.981,795,804
1/17/2013105.15105.68104.67104.921,626,569
1/16/2013104.00104.97103.41104.711,568,647
1/15/2013103.32104.80102.90104.491,630,904
1/14/2013103.46104.12102.12103.891,703,002
1/11/2013103.75104.13102.72103.193,894,814
1/10/2013101.06103.62100.80103.383,283,199
1/9/201398.91100.7498.91100.702,061,701
1/8/201397.9999.0797.8598.861,376,329
1/7/201397.5598.6397.3498.341,764,593
1/4/201396.5298.0896.4097.872,268,590
1/3/201393.9996.5593.8596.532,252,117
1/2/201392.6494.0492.1994.041,948,007
12/31/201290.1391.7389.9691.731,072,921
12/28/201290.7491.1890.1190.13809,772
12/27/201291.4391.6390.2891.181,088,958
12/26/201292.1792.1790.6691.17601,225
12/24/201291.5792.2990.6992.22389,428
12/21/201292.8593.1991.8491.952,025,896
12/20/201292.6793.3792.2593.091,257,245
12/19/201293.5194.2192.5892.581,501,923
12/18/201293.3993.6292.8493.351,455,210
12/17/201291.7193.2891.6293.271,865,200
12/14/201292.1292.4191.4191.611,102,255
12/13/201293.3393.8192.5092.57834,272
12/12/201293.6594.4893.1993.341,341,158
12/11/201292.4193.9092.3093.501,227,088
12/10/201292.2592.2591.5192.02962,415
12/7/201291.9992.0091.1691.79924,092
12/6/201292.2592.4091.4391.731,064,374
12/5/201291.9092.7991.6292.371,243,947
12/4/201292.0192.9391.4391.811,246,488
12/3/201292.9793.3691.8992.021,385,798
11/30/201292.6693.2192.2792.751,570,734
11/29/201292.2392.6692.0792.331,326,348
11/28/201290.8991.9090.4291.841,152,115
11/27/201290.9392.4690.8491.491,197,615
11/26/201291.3091.6890.8091.67874,429
11/23/201291.3992.0090.6991.99277,442
11/21/201291.3591.3990.7590.921,082,609
11/20/201290.6791.3090.0791.151,213,867
11/19/201289.4490.9889.0390.981,190,695
11/16/201287.7389.3287.5088.711,826,661
11/15/201289.1289.1987.6687.951,555,817
  • Showing 501-600 of 1,197 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!