$194.41 +5.94 (%) Allergan PLC - New York Stock Exchange, Inc.

Dec. 9, 2016 | 10:15 AM

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
12/2/201396.8897.0096.2396.421,294,467
11/29/201397.4097.6896.7197.05550,878
11/27/201397.3797.9497.1897.27794,424
11/26/201397.8798.0397.3797.391,620,387
11/25/201398.5398.7997.8197.901,637,042
11/22/201399.0199.1698.2798.571,432,374
11/21/201398.7299.3598.6098.782,670,696
11/20/201398.2798.7798.1798.592,270,300
11/19/201396.7898.3196.7498.102,811,964
11/18/201396.5097.2295.5697.022,413,343
11/15/201395.7796.6295.1396.412,355,118
11/14/201394.6895.5794.3995.412,366,734
11/13/201391.7194.8691.4994.803,666,780
11/12/201390.7691.7889.7491.701,390,079
11/11/201390.0091.0789.6391.031,519,764
11/8/201388.5790.0688.4189.952,195,192
11/7/201388.8089.3288.3488.483,071,498
11/6/201389.9490.0588.4188.803,284,870
11/5/201389.9990.1988.9589.241,227,832
11/4/201390.8390.9089.8090.112,154,969
11/1/201390.7691.1790.0290.492,283,305
10/31/201391.3391.5890.6090.611,850,500
10/30/201392.9093.1791.0491.332,305,634
10/29/201394.1894.2191.9892.693,398,949
10/28/201392.7993.3992.3793.382,753,100
10/25/201393.0093.0091.9292.822,065,758
10/24/201391.7292.8791.6892.811,866,386
10/23/201391.7892.3891.2391.571,521,177
10/22/201390.5392.3190.5291.752,111,929
10/21/201390.9090.9890.1590.471,819,624
10/18/201390.5890.7490.0790.742,401,510
10/17/201389.7990.7589.6290.692,838,479
10/16/201389.5890.5689.4989.812,746,033
10/15/201390.1490.5089.6689.712,026,079
10/14/201389.5090.3789.2990.231,972,113
10/11/201389.7590.3389.5189.961,773,369
10/10/201389.3490.1389.2889.861,589,710
10/9/201389.6790.4088.3688.532,998,212
10/8/201389.8690.0588.9388.962,264,543
10/7/201390.0990.6189.8490.141,277,718
10/4/201390.3390.8090.1990.661,716,298
10/3/201390.3890.7089.9690.261,867,422
10/2/201390.1590.7489.9690.401,536,180
10/1/201390.3291.0890.2890.771,422,785
9/30/201390.7191.2590.0890.451,763,927
9/27/201391.4291.5990.7791.042,604,091
9/26/201391.6091.8291.1691.562,048,580
9/25/201391.6791.7690.8591.702,744,322
9/24/201391.6191.8791.0191.681,994,106
9/23/201392.6492.6991.1191.702,172,269
9/20/201391.5293.0991.4092.634,657,175
9/19/201389.1991.5789.0591.203,258,031
9/18/201388.8588.9687.8888.902,062,754
9/17/201389.1790.0088.8988.961,048,352
9/16/201389.8289.8588.8989.28985,238
9/13/201389.2789.5088.3188.771,251,901
9/12/201388.2289.3987.7588.862,463,685
9/11/201388.1888.5786.9587.753,410,521
9/10/201389.6589.8588.6488.791,672,105
9/9/201389.3589.4188.0588.871,162,345
9/6/201389.2990.1588.6389.211,413,960
9/5/201388.8589.3088.1089.071,174,717
9/4/201389.7789.8688.8088.871,891,065
9/3/201389.3890.2589.1789.821,375,510
8/30/201388.5088.7688.0288.381,145,953
8/29/201387.5588.7687.5288.341,076,582
8/28/201387.7688.7187.5187.951,304,298
8/27/201388.1288.7187.6587.961,184,371
8/26/201389.5090.4089.0989.151,249,141
8/23/201390.7490.8089.4989.541,263,599
8/22/201390.2791.1090.2390.80827,974
8/21/201391.6191.6190.0390.332,060,646
8/20/201390.0093.2589.7692.073,149,658
8/19/201387.6489.2087.6488.831,321,798
8/16/201387.6888.5787.0987.931,540,185
8/15/201390.0290.0787.6188.102,445,917
8/14/201390.4991.4190.4190.60979,600
8/13/201391.0791.2689.4890.452,418,371
8/12/201390.7491.8690.5891.071,043,559
8/9/201391.9692.5891.0591.101,161,682
8/8/201390.6792.4690.5792.301,454,816
8/7/201390.5691.2890.2990.331,294,987
8/6/201392.0092.1490.7690.841,797,727
8/5/201391.5092.9791.5092.001,585,518
8/2/201391.4092.0191.2991.771,790,710
8/1/201391.7692.9291.0291.272,463,905
7/31/201391.5093.1090.3291.124,001,659
7/30/201390.8691.5390.2591.012,556,031
7/29/201392.0792.0790.0890.262,291,284
7/26/201391.0092.3590.3092.261,320,066
7/25/201390.4992.2590.4991.571,705,656
7/24/201390.9691.6990.0990.421,454,829
7/23/201391.2391.6390.3690.591,336,021
7/22/201391.8892.2990.4990.901,759,950
7/19/201391.9992.1590.0291.971,608,289
7/18/201391.4992.3991.2791.801,683,967
7/17/201390.3392.8390.1991.331,978,141
7/16/201392.1992.1989.4090.142,754,400
7/15/201390.8692.5090.0692.371,917,476
7/12/201389.9790.5689.4890.512,122,615
  • Showing 701-800 of 1,197 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 12
  • >>
Trading Center