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 (%)
Jun 29, 2018
163.41
160.89
160.97
1,881,852
-1.80(-1.10%)
Jun 28, 2018
161.68
163.17
158.40
162.76
1,480,166
+1.91(+1.19%)
Jun 27, 2018
163.24
164.71
160.78
160.85
1,494,797
-3.20(-1.95%)
Jun 26, 2018
164.51
165.78
160.97
164.05
1,808,294
-1.28(-0.78%)
Jun 25, 2018
167.39
167.39
163.66
165.33
1,811,969
-2.11(-1.26%)
Jun 22, 2018
167.83
168.40
166.43
167.44
2,068,388
+0.90(+0.54%)
Jun 21, 2018
168.32
169.43
165.96
166.54
1,292,772
-2.61(-1.54%)
Jun 20, 2018
167.96
172.59
167.41
169.15
2,842,269
+2.07(+1.24%)
Jun 19, 2018
164.46
167.25
162.97
167.08
2,106,963
+1.28(+0.77%)
Jun 18, 2018
165.04
166.41
164.60
165.79
1,633,649
-1.41(-0.84%)
Jun 15, 2018
167.95
167.95
167.20
3,955,836
-0.74(-0.44%)
Jun 14, 2018
164.52
168.28
164.04
167.95
3,277,114
+3.59(+2.19%)
Jun 13, 2018
165.97
167.59
164.22
164.36
3,197,944
-0.71(-0.43%)
Jun 12, 2018
164.82
167.03
163.22
165.06
2,468,427
-0.08(-0.05%)
Jun 11, 2018
165.58
167.94
163.13
165.14
3,601,786
+0.67(+0.40%)
Jun 08, 2018
157.35
164.91
156.60
164.47
5,478,377
+6.84(+4.34%)
Jun 07, 2018
153.95
159.26
153.26
157.64
5,189,010
+7.62(+5.08%)
Jun 06, 2018
150.52
150.02
2,626,511
+3.06(+2.08%)
Jun 05, 2018
146.02
149.61
144.98
146.96
2,692,561
+1.00(+0.68%)
Jun 04, 2018
149.34
149.45
143.11
145.96
3,749,047
-3.69(-2.46%)
Jun 01, 2018
146.49
149.98
145.37
149.65
2,378,456
+4.06(+2.79%)
May 31, 2018
146.47
147.11
144.38
145.60
2,540,938
-0.70(-0.48%)
May 30, 2018
146.97
148.24
141.96
146.29
4,400,775
+0.47(+0.33%)
May 29, 2018
147.11
147.59
144.51
145.82
2,432,760
-2.87(-1.93%)
May 25, 2018
148.69
148.69
148.69
0
+0.33(+0.22%)
May 24, 2018
150.47
151.05
148.21
148.36
1,798,593
-2.21(-1.47%)
May 23, 2018
148.67
151.96
148.67
150.57
1,636,019
+0.94(+0.63%)
May 22, 2018
149.06
150.61
148.71
149.63
1,852,055
+0.74(+0.50%)
May 21, 2018
153.05
153.49
148.52
148.89
2,543,689
-4.07(-2.66%)
May 18, 2018
154.47
155.77
152.55
152.96
2,591,206
-1.74(-1.12%)
May 17, 2018
149.26
154.83
148.97
154.70
3,617,313
+5.50(+3.69%)
May 16, 2018
147.56
150.73
146.95
149.20
1,883,764
+2.34(+1.60%)
May 15, 2018
147.74
147.76
145.19
146.85
2,512,306
-1.49(-1.00%)
May 14, 2018
147.63
150.16
147.52
148.34
1,874,130
+0.66(+0.45%)
May 11, 2018
145.98
147.73
144.35
147.68
2,656,304
+1.69(+1.16%)
May 10, 2018
141.41
147.77
141.27
145.99
4,104,427
+5.41(+3.85%)
May 09, 2018
138.40
141.35
137.78
140.58
3,038,573
+2.38(+1.72%)
May 08, 2018
141.51
141.99
138.11
138.19
5,477,572
-3.16(-2.24%)
May 07, 2018
143.43
144.55
141.26
141.36
2,458,823
-2.12(-1.48%)
May 04, 2018
142.04
143.89
141.51
143.48
1,778,543
+1.63(+1.15%)
May 03, 2018
144.91
145.23
140.06
141.85
3,958,644
-3.34(-2.30%)
May 02, 2018
146.20
148.89
145.09
145.18
2,970,876
-1.80(-1.22%)
May 01, 2018
147.23
148.53
145.06
146.98
3,382,576
-0.68(-0.46%)
Apr 30, 2018
159.53
160.00
147.59
147.66
5,901,315
-8.06(-5.18%)
Apr 27, 2018
154.92
156.60
153.76
155.72
1,975,201
+1.45(+0.94%)
Apr 26, 2018
151.84
155.11
151.39
154.27
3,408,236
+3.28(+2.17%)
Apr 25, 2018
150.70
151.09
148.86
151.00
1,769,596
+0.21(+0.14%)
Apr 24, 2018
154.21
154.65
149.66
150.78
2,460,190
-2.87(-1.87%)
Apr 23, 2018
152.57
155.41
152.57
153.66
1,927,114
+1.33(+0.87%)
Apr 20, 2018
152.98
154.87
151.15
152.33
3,309,425
-0.08(-0.05%)
Apr 19, 2018
159.02
162.30
145.63
152.41
12,662,698
-6.72(-4.22%)
Apr 18, 2018
161.07
161.11
159.00
159.12
1,516,426
-1.20(-0.75%)
Apr 17, 2018
160.78
161.26
159.64
160.33
1,502,719
+0.36(+0.23%)
Apr 16, 2018
159.22
160.57
157.13
159.96
1,860,128
+2.00(+1.27%)
Apr 13, 2018
160.92
162.31
157.01
157.96
1,547,998
-1.87(-1.17%)
Apr 12, 2018
159.47
160.49
158.48
159.83
1,080,602
+1.20(+0.76%)
Apr 11, 2018
157.26
160.06
156.93
158.62
1,318,863
+0.72(+0.46%)
Apr 10, 2018
156.66
158.29
155.40
157.90
1,928,159
+2.34(+1.50%)
Apr 09, 2018
156.51
158.22
154.74
155.57
1,919,405
+0.35(+0.22%)
Apr 06, 2018
157.61
157.61
153.57
155.22
2,191,254
-3.47(-2.19%)
Apr 05, 2018
160.90
160.90
158.12
158.69
1,945,799
-1.29(-0.80%)
Apr 04, 2018
157.10
160.46
156.07
159.98
2,246,005
+1.66(+1.05%)
Apr 03, 2018
156.85
158.47
152.25
158.32
1,876,640
+2.37(+1.52%)
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
.