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 31, 2018
157.28
159.47
152.66
153.16
4,282,844
-2.58(-1.66%)
Oct 30, 2018
164.50
165.13
150.24
155.73
8,707,606
-12.73(-7.55%)
Oct 29, 2018
173.28
174.25
166.72
168.46
2,535,105
-3.30(-1.92%)
Oct 26, 2018
172.36
173.91
168.45
171.76
2,065,046
-3.00(-1.71%)
Oct 25, 2018
173.50
176.94
170.45
174.75
2,295,135
+1.34(+0.77%)
Oct 24, 2018
181.63
183.19
173.24
173.41
2,090,661
-8.47(-4.66%)
Oct 23, 2018
179.94
182.81
178.06
181.88
1,370,035
+0.01(+0.01%)
Oct 22, 2018
183.90
184.51
181.09
181.88
1,371,616
-1.83(-1.00%)
Oct 19, 2018
183.47
185.83
182.95
183.71
2,019,754
+0.62(+0.34%)
Oct 18, 2018
185.40
185.92
181.91
183.09
1,700,350
-2.05(-1.10%)
Oct 17, 2018
181.99
186.77
181.25
185.13
1,948,322
+2.92(+1.60%)
Oct 16, 2018
178.74
182.32
177.76
182.21
1,870,573
+4.88(+2.75%)
Oct 15, 2018
177.62
179.10
176.76
177.33
1,659,208
-0.32(-0.18%)
Oct 12, 2018
179.06
179.12
175.32
177.65
2,213,713
+1.03(+0.58%)
Oct 11, 2018
180.52
180.81
175.09
176.62
2,798,604
-4.77(-2.63%)
Oct 10, 2018
186.94
187.50
181.24
181.39
1,967,182
-4.87(-2.61%)
Oct 09, 2018
183.79
186.49
181.33
186.26
1,313,222
+2.45(+1.33%)
Oct 08, 2018
183.66
184.87
182.63
183.80
1,308,516
-0.52(-0.28%)
Oct 05, 2018
185.88
187.24
183.16
184.33
1,215,546
-1.64(-0.88%)
Oct 04, 2018
187.97
188.59
184.87
185.97
1,492,832
-1.55(-0.83%)
Oct 03, 2018
188.94
190.95
187.32
187.52
2,127,569
+0.04(+0.02%)
Oct 02, 2018
186.76
188.24
186.42
187.48
1,819,110
+1.06(+0.57%)
Oct 01, 2018
185.97
190.02
184.79
186.42
1,718,936
+1.79(+0.97%)
Sep 28, 2018
184.09
186.67
183.99
184.63
1,704,467
-0.05(-0.03%)
Sep 27, 2018
184.61
186.68
182.97
184.68
1,435,875
+0.07(+0.04%)
Sep 26, 2018
182.38
186.07
180.93
184.61
2,645,863
+2.77(+1.52%)
Sep 25, 2018
182.53
183.02
181.03
181.84
1,491,557
-0.37(-0.20%)
Sep 24, 2018
184.27
186.44
181.97
182.21
1,532,367
-3.23(-1.74%)
Sep 21, 2018
186.68
187.85
184.82
185.43
6,080,517
-1.16(-0.62%)
Sep 20, 2018
182.08
187.18
181.54
186.59
2,406,899
+4.34(+2.38%)
Sep 19, 2018
180.88
183.75
179.72
182.25
1,942,942
+1.90(+1.05%)
Sep 18, 2018
178.53
180.79
178.53
180.35
2,455,066
+1.73(+0.97%)
Sep 17, 2018
182.22
182.22
178.11
178.63
2,294,182
-3.81(-2.09%)
Sep 14, 2018
183.71
185.13
181.96
182.44
1,737,998
-1.80(-0.98%)
Sep 13, 2018
184.06
185.05
182.39
184.24
2,266,193
-0.25(-0.14%)
Sep 12, 2018
182.08
184.70
181.18
184.49
2,612,137
+1.86(+1.02%)
Sep 11, 2018
182.60
184.12
180.54
182.63
1,139,488
-0.74(-0.40%)
Sep 10, 2018
185.33
185.95
183.04
183.37
1,499,481
-1.03(-0.56%)
Sep 07, 2018
184.16
185.96
183.55
184.40
1,613,265
-0.25(-0.14%)
Sep 06, 2018
185.16
185.48
182.57
184.65
1,842,136
-0.72(-0.39%)
Sep 05, 2018
184.33
185.45
183.96
185.36
1,736,871
+1.09(+0.59%)
Sep 04, 2018
185.90
186.52
184.03
184.27
1,903,394
-1.55(-0.83%)
Aug 31, 2018
185.82
185.82
185.82
0
+0.79(+0.43%)
Aug 30, 2018
184.01
186.56
183.78
185.03
1,613,487
+0.53(+0.29%)
Aug 29, 2018
181.98
184.97
181.37
184.49
1,625,361
+2.54(+1.40%)
Aug 28, 2018
181.29
183.00
181.17
181.95
1,359,762
+0.70(+0.39%)
Aug 27, 2018
181.77
182.22
180.22
181.25
1,306,072
+0.14(+0.08%)
Aug 24, 2018
180.97
181.68
179.92
181.12
1,082,663
+0.16(+0.09%)
Aug 23, 2018
182.71
183.78
180.25
180.96
1,481,135
-1.54(-0.84%)
Aug 22, 2018
183.57
184.27
181.67
182.50
1,618,560
-2.73(-1.48%)
Aug 21, 2018
184.89
186.13
183.39
185.24
1,737,822
+0.35(+0.19%)
Aug 20, 2018
180.41
185.91
180.38
184.89
2,179,331
+4.99(+2.77%)
Aug 17, 2018
178.51
180.76
177.70
179.90
1,421,885
+1.35(+0.75%)
Aug 16, 2018
178.41
179.03
177.49
178.55
1,380,330
+0.44(+0.24%)
Aug 15, 2018
177.65
178.65
176.93
178.11
2,999,313
+0.02(+0.01%)
Aug 14, 2018
177.72
181.46
177.72
178.09
1,586,278
+0.18(+0.10%)
Aug 13, 2018
177.14
178.56
176.92
177.91
1,835,514
+0.26(+0.15%)
Aug 10, 2018
177.22
178.40
176.71
177.65
1,441,439
-0.06(-0.03%)
Aug 09, 2018
178.05
178.49
176.43
177.71
1,406,893
-0.53(-0.30%)
Aug 08, 2018
179.68
180.84
178.09
178.24
1,254,330
-1.08(-0.60%)
Aug 07, 2018
178.50
180.94
177.85
179.32
1,640,909
+0.82(+0.46%)
Aug 06, 2018
179.22
180.15
177.56
178.50
1,314,680
-1.01(-0.56%)
Aug 03, 2018
179.07
180.86
178.72
179.51
1,476,240
+1.59(+0.90%)
Aug 02, 2018
176.49
179.58
176.20
177.92
1,448,041
+0.28(+0.16%)
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
.