Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allergan Plc
(NY:
AGN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
292.79
299.44
288.66
291.35
9,411,465
+3.86(+1.34%)
Oct 29, 2015
271.26
299.21
284.60
287.48
20,469,766
+16.23(+5.98%)
Oct 28, 2015
268.46
273.11
263.78
271.26
4,640,791
+1.35(+0.50%)
Oct 27, 2015
255.47
271.98
255.47
269.91
5,228,761
+13.41(+5.23%)
Oct 26, 2015
249.20
262.76
247.95
256.49
4,135,483
+2.85(+1.12%)
Oct 23, 2015
243.72
258.87
243.68
253.64
6,917,867
+14.65(+6.13%)
Oct 22, 2015
243.54
244.54
229.53
238.99
8,089,708
-5.63(-2.30%)
Oct 21, 2015
250.29
255.01
224.32
244.62
16,516,925
-4.17(-1.68%)
Oct 20, 2015
257.61
258.97
243.21
248.80
5,002,849
-9.34(-3.62%)
Oct 19, 2015
263.53
263.53
251.23
258.14
2,726,680
-4.55(-1.73%)
Oct 16, 2015
261.62
263.38
258.57
262.69
3,010,446
+3.82(+1.48%)
Oct 15, 2015
248.31
258.91
246.67
258.87
4,203,757
+4.50(+1.77%)
Oct 14, 2015
251.02
257.85
247.78
254.36
4,298,802
+6.86(+2.77%)
Oct 13, 2015
256.41
262.52
247.11
247.50
3,906,106
-10.72(-4.15%)
Oct 12, 2015
258.55
259.52
254.07
258.22
2,445,716
-1.36(-0.52%)
Oct 09, 2015
261.44
265.09
257.37
259.58
4,016,653
-1.25(-0.48%)
Oct 08, 2015
253.75
262.44
250.77
260.83
4,217,559
+6.77(+2.67%)
Oct 07, 2015
254.69
261.76
251.88
254.06
6,134,366
-3.68(-1.43%)
Oct 06, 2015
261.28
266.35
248.20
257.73
6,315,377
-5.38(-2.05%)
Oct 05, 2015
272.84
273.43
257.50
263.12
5,266,954
-8.90(-3.27%)
Oct 02, 2015
262.68
272.74
259.74
272.01
5,075,652
+5.34(+2.00%)
Oct 01, 2015
255.58
267.27
251.32
266.68
5,018,966
+9.95(+3.88%)
Sep 30, 2015
244.12
257.90
242.46
256.72
7,277,175
+18.62(+7.82%)
Sep 29, 2015
240.37
249.16
231.71
238.10
9,272,938
-2.62(-1.09%)
Sep 28, 2015
258.92
261.10
233.99
240.72
10,948,869
-22.82(-8.66%)
Sep 25, 2015
275.86
277.26
258.46
263.54
5,219,556
-10.89(-3.97%)
Sep 24, 2015
270.55
275.20
264.08
274.43
3,813,748
+3.73(+1.38%)
Sep 23, 2015
271.79
277.68
269.70
270.70
2,658,919
-1.09(-0.40%)
Sep 22, 2015
267.13
276.26
265.87
271.79
5,218,588
+2.02(+0.75%)
Sep 21, 2015
280.99
284.27
267.06
269.76
4,465,187
-9.13(-3.27%)
Sep 18, 2015
280.02
282.70
276.31
278.90
4,515,740
-5.44(-1.91%)
Sep 17, 2015
286.88
289.63
278.64
284.34
4,226,052
-2.54(-0.89%)
Sep 16, 2015
285.79
288.03
283.35
286.88
2,051,205
+0.00(+0.00%)
Sep 15, 2015
281.86
287.41
278.57
286.88
1,768,494
+7.35(+2.63%)
Sep 14, 2015
279.56
279.60
276.28
279.53
1,450,555
+0.68(+0.24%)
Sep 11, 2015
277.30
279.01
273.73
278.85
2,045,509
+1.55(+0.56%)
Sep 10, 2015
277.44
282.85
276.62
277.30
1,797,898
-1.25(-0.45%)
Sep 09, 2015
286.87
286.87
277.46
278.55
1,521,732
-4.97(-1.75%)
Sep 08, 2015
281.55
284.24
277.44
283.52
1,743,464
+6.08(+2.19%)
Sep 04, 2015
278.02
277.43
277.43
277.43
1,975,888
-3.49(-1.24%)
Sep 03, 2015
285.05
289.24
279.57
280.93
1,739,246
-2.05(-0.72%)
Sep 02, 2015
282.25
285.24
276.74
282.98
2,450,247
+5.10(+1.84%)
Sep 01, 2015
282.43
286.17
276.30
277.88
3,676,505
-9.00(-3.14%)
Aug 31, 2015
293.59
295.28
284.31
286.88
2,401,050
-4.03(-1.39%)
Aug 28, 2015
294.22
295.08
288.09
290.91
2,311,574
-3.77(-1.28%)
Aug 27, 2015
292.79
297.51
288.53
294.68
3,087,448
+5.69(+1.97%)
Aug 26, 2015
283.13
289.08
275.09
288.99
3,150,078
+14.50(+5.28%)
Aug 25, 2015
275.62
291.05
273.90
274.50
3,694,118
-1.12(-0.41%)
Aug 24, 2015
265.39
290.20
262.41
275.62
5,604,334
-6.38(-2.26%)
Aug 21, 2015
284.95
288.86
275.83
282.00
4,937,351
-8.33(-2.87%)
Aug 20, 2015
298.58
301.28
290.33
290.33
2,786,973
-10.83(-3.60%)
Aug 19, 2015
300.10
302.80
297.51
301.16
1,477,896
-1.36(-0.45%)
Aug 18, 2015
302.47
306.96
300.75
302.52
1,544,938
-0.90(-0.30%)
Aug 17, 2015
297.51
303.75
294.73
303.42
1,405,289
+6.38(+2.15%)
Aug 14, 2015
297.80
298.83
292.89
297.04
1,557,159
-1.09(-0.36%)
Aug 13, 2015
296.57
302.42
295.77
298.13
1,844,171
-0.15(-0.05%)
Aug 12, 2015
298.46
299.71
288.12
298.28
4,039,871
-1.59(-0.53%)
Aug 11, 2015
302.24
303.67
299.08
299.87
1,808,217
-4.18(-1.37%)
Aug 10, 2015
305.66
307.21
301.26
304.04
1,765,691
+0.81(+0.27%)
Aug 07, 2015
302.43
303.62
296.11
303.23
3,380,823
+1.49(+0.49%)
Aug 06, 2015
318.29
320.18
301.62
301.74
4,201,771
-16.22(-5.10%)
Aug 05, 2015
315.95
318.38
314.30
317.95
2,189,050
+5.33(+1.70%)
Aug 04, 2015
316.04
319.19
312.51
312.62
2,343,307
-3.70(-1.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.