FinancialContent is the trusted provider of stock market information to the media industry.
Allergan Plc (NY: AGN)
162.78 USD  +0.15 (+0.09%)
Streaming Delayed Price  /  Updated: 11:03 AM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2019 162.99 163.55 162.51 162.63 2,400,270 -0.53(-0.32%)
Jul 19, 2019 162.46 163.20 161.01 163.16 2,480,800 +1.11(+0.68%)
Jul 18, 2019 162.51 163.41 161.81 162.05 4,507,954 -0.41(-0.25%)
Jul 17, 2019 164.20 164.85 162.46 162.46 4,001,927 -1.80(-1.10%)
Jul 16, 2019 165.89 166.21 164.21 164.26 4,858,330 -1.82(-1.10%)
Jul 15, 2019 165.63 167.21 165.16 166.08 6,327,063 +0.23(+0.14%)
Jul 12, 2019 166.07 166.28 164.29 165.85 4,401,700 -0.12(-0.07%)
Jul 11, 2019 166.31 167.33 165.38 165.97 3,953,811 -0.73(-0.44%)
Jul 10, 2019 166.31 167.33 166.30 166.70 5,321,780 +0.25(+0.15%)
Jul 09, 2019 164.90 167.65 164.90 166.45 4,785,024 +1.50(+0.91%)
Jul 08, 2019 166.90 167.75 164.74 164.95 7,423,823 -2.74(-1.63%)
Jul 05, 2019 169.00 169.13 167.41 167.69 4,116,100 -1.92(-1.13%)
Jul 03, 2019 169.25 169.93 168.95 169.61 4,137,600 +0.07(+0.04%)
Jul 02, 2019 167.31 170.19 166.71 169.54 5,185,361 +2.02(+1.21%)
Jul 01, 2019 168.41 168.85 166.56 167.52 6,150,655 +0.09(+0.05%)
Jun 28, 2019 166.23 168.27 166.10 167.43 7,410,000 +1.42(+0.86%)
Jun 27, 2019 164.20 167.44 164.20 166.01 6,760,543 +2.01(+1.23%)
Jun 26, 2019 163.80 165.15 162.50 164.00 15,977,917 +1.57(+0.97%)
Jun 25, 2019 168.39 168.65 162.33 162.43 33,047,044 +32.86(+25.36%)
Jun 24, 2019 130.67 130.67 127.76 129.57 2,390,102 -1.24(-0.95%)
Jun 21, 2019 131.01 131.62 128.54 130.81 4,616,500 -0.01(-0.01%)
Jun 20, 2019 128.51 131.92 128.50 130.82 3,850,083 +2.66(+2.08%)
Jun 19, 2019 122.91 129.15 122.15 128.16 6,970,872 +7.52(+6.23%)
Jun 18, 2019 116.24 121.01 115.04 120.64 7,653,146 +4.91(+4.24%)
Jun 17, 2019 115.51 117.43 114.27 115.73 4,389,692 -0.19(-0.16%)
Jun 14, 2019 120.63 120.84 115.19 115.92 5,222,100 -5.08(-4.20%)
Jun 13, 2019 122.42 122.52 120.79 121.00 2,739,674 -1.27(-1.04%)
Jun 12, 2019 123.26 124.59 121.92 122.27 2,802,003 -0.58(-0.47%)
Jun 11, 2019 126.63 126.65 122.51 122.85 2,589,727 -3.76(-2.97%)
Jun 10, 2019 127.49 128.31 125.60 126.61 2,282,506 -0.52(-0.41%)
Jun 07, 2019 126.02 128.58 125.18 127.13 2,857,700 +2.08(+1.66%)
Jun 06, 2019 125.97 127.40 124.67 125.05 1,917,244 -1.45(-1.15%)
Jun 05, 2019 129.77 129.89 125.50 126.50 2,189,460 -2.11(-1.64%)
Jun 04, 2019 124.41 129.00 124.00 128.61 2,995,493 +5.48(+4.45%)
Jun 03, 2019 122.00 124.55 121.17 123.13 3,486,436 +1.22(+1.00%)
May 31, 2019 121.12 123.86 120.68 121.91 3,451,000 -0.51(-0.42%)
May 30, 2019 125.50 126.24 121.82 122.42 3,684,659 -3.25(-2.59%)
May 29, 2019 130.44 130.93 121.32 125.67 8,352,393 -5.74(-4.37%)
May 28, 2019 135.50 136.03 131.41 131.41 2,209,475 -4.10(-3.03%)
May 24, 2019 138.49 139.22 135.43 135.51 2,144,000 -2.53(-1.83%)
May 23, 2019 138.52 138.60 135.91 138.04 2,169,551 -1.47(-1.05%)
May 22, 2019 138.00 140.13 137.79 139.51 1,082,286 +1.03(+0.74%)
May 21, 2019 139.21 139.68 137.93 138.48 1,706,308 -0.30(-0.22%)
May 20, 2019 139.30 139.71 138.48 138.78 1,475,698 -1.42(-1.01%)
May 17, 2019 138.89 143.86 138.76 140.20 2,017,800 +0.16(+0.11%)
May 16, 2019 136.85 143.24 136.29 140.04 4,134,117 +3.33(+2.44%)
May 15, 2019 135.06 137.20 133.53 136.71 2,364,991 +0.75(+0.55%)
May 14, 2019 135.01 137.74 134.51 135.96 2,473,244 +0.95(+0.70%)
May 13, 2019 137.36 140.00 134.35 135.01 2,105,637 -5.15(-3.67%)
May 10, 2019 139.13 140.85 136.05 140.16 2,574,100 -0.10(-0.07%)
May 09, 2019 139.05 142.04 138.35 140.26 2,903,737 +0.21(+0.15%)
May 08, 2019 140.48 141.52 139.00 140.05 2,530,532 -1.31(-0.93%)
May 07, 2019 144.94 146.75 139.72 141.36 4,082,019 -6.40(-4.33%)
May 06, 2019 143.97 147.81 143.04 147.76 1,881,621 +1.95(+1.34%)
May 03, 2019 144.47 146.46 143.59 145.81 1,534,500 +1.56(+1.08%)
May 02, 2019 144.66 145.47 142.32 144.25 2,321,198 -1.08(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.