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 (%)
Sep 30, 2019
166.07
167.33
165.55
166.33
1,866,884
+0.04(+0.02%)
Sep 27, 2019
165.23
166.48
165.05
166.29
2,471,706
+1.34(+0.81%)
Sep 26, 2019
164.71
166.07
164.52
164.94
2,012,695
+0.93(+0.57%)
Sep 25, 2019
164.72
165.45
164.02
164.02
1,729,527
-0.73(-0.44%)
Sep 24, 2019
165.40
165.94
164.67
164.75
2,330,876
-0.17(-0.10%)
Sep 23, 2019
164.27
165.87
163.93
164.91
2,484,900
+0.38(+0.23%)
Sep 20, 2019
164.34
165.34
163.49
164.53
7,909,985
+0.73(+0.45%)
Sep 19, 2019
164.12
164.22
163.68
163.80
3,084,966
-0.27(-0.16%)
Sep 18, 2019
164.37
164.43
163.50
164.06
1,721,272
-0.10(-0.06%)
Sep 17, 2019
163.72
164.68
163.48
164.16
3,970,811
+0.53(+0.33%)
Sep 16, 2019
163.36
164.37
163.36
163.63
2,252,956
-0.57(-0.35%)
Sep 13, 2019
164.44
165.10
163.75
164.20
4,168,278
-0.21(-0.13%)
Sep 12, 2019
164.56
165.24
164.12
164.41
4,058,270
+0.50(+0.31%)
Sep 11, 2019
161.88
163.95
161.54
163.91
2,790,610
+1.82(+1.12%)
Sep 10, 2019
160.08
162.16
159.73
162.09
4,714,191
+1.61(+1.00%)
Sep 09, 2019
161.37
161.44
159.97
160.48
2,232,635
-0.88(-0.54%)
Sep 06, 2019
160.56
161.50
160.01
161.36
2,529,175
+0.84(+0.52%)
Sep 05, 2019
159.84
160.90
159.69
160.52
1,734,116
+0.71(+0.44%)
Sep 04, 2019
158.13
159.97
157.60
159.81
7,651,421
+1.87(+1.18%)
Sep 03, 2019
157.44
158.32
156.82
157.94
4,090,924
+0.08(+0.05%)
Aug 30, 2019
157.81
158.27
157.31
157.86
1,971,172
+0.06(+0.04%)
Aug 29, 2019
158.81
159.20
157.49
157.80
2,295,741
-0.32(-0.20%)
Aug 28, 2019
158.73
159.73
158.06
158.12
2,458,107
-0.78(-0.49%)
Aug 27, 2019
158.70
160.30
158.53
158.90
4,180,118
+0.54(+0.34%)
Aug 26, 2019
157.66
158.62
157.50
158.35
2,045,427
+1.25(+0.79%)
Aug 23, 2019
158.73
159.27
156.47
157.11
3,165,491
-1.95(-1.22%)
Aug 22, 2019
159.34
159.62
158.33
159.05
1,506,011
-0.32(-0.20%)
Aug 21, 2019
158.13
159.76
157.44
159.37
3,159,963
+2.12(+1.34%)
Aug 20, 2019
158.13
159.31
157.19
157.26
2,840,331
-0.14(-0.09%)
Aug 19, 2019
156.96
157.99
156.60
157.39
1,925,566
+0.99(+0.63%)
Aug 16, 2019
155.20
156.79
154.92
156.41
3,059,759
+1.89(+1.22%)
Aug 15, 2019
156.22
156.64
154.24
154.52
3,510,259
-1.05(-0.67%)
Aug 14, 2019
157.12
157.37
155.45
155.57
5,242,844
-2.51(-1.59%)
Aug 13, 2019
156.80
158.59
156.71
158.08
4,945,276
+1.28(+0.81%)
Aug 12, 2019
157.15
157.34
156.30
156.80
3,017,682
-0.45(-0.28%)
Aug 09, 2019
157.26
158.66
155.88
157.25
2,978,948
-0.01(-0.01%)
Aug 08, 2019
156.47
157.74
156.40
157.26
3,469,110
+0.99(+0.64%)
Aug 07, 2019
157.40
157.40
155.56
156.26
7,093,458
-0.64(-0.41%)
Aug 06, 2019
158.39
158.80
156.61
156.90
7,440,538
-1.12(-0.71%)
Aug 05, 2019
157.29
158.46
157.01
158.02
3,279,561
-0.38(-0.24%)
Aug 02, 2019
158.19
158.89
157.93
158.41
3,971,456
+0.11(+0.07%)
Aug 01, 2019
157.80
159.54
157.61
158.30
5,800,905
+0.40(+0.26%)
Jul 31, 2019
158.34
158.64
156.77
157.90
5,145,451
-0.36(-0.23%)
Jul 30, 2019
158.10
159.07
157.70
158.26
6,342,227
-0.10(-0.06%)
Jul 29, 2019
158.54
159.51
158.04
158.36
4,867,690
-0.01(-0.01%)
Jul 26, 2019
158.36
159.39
158.14
158.37
7,023,897
+0.91(+0.58%)
Jul 25, 2019
157.74
158.90
157.03
157.45
7,275,009
-0.91(-0.58%)
Jul 24, 2019
158.87
159.43
158.29
158.37
6,464,039
-0.90(-0.56%)
Jul 23, 2019
160.15
160.48
159.23
159.26
4,256,930
-0.73(-0.46%)
Jul 22, 2019
160.34
160.90
159.87
159.99
2,439,869
-0.52(-0.32%)
Jul 19, 2019
159.82
160.55
158.40
160.51
2,521,727
+1.09(+0.68%)
Jul 18, 2019
159.87
160.76
159.18
159.42
4,582,325
-0.40(-0.25%)
Jul 17, 2019
161.53
162.17
159.82
159.82
4,067,949
-1.77(-1.10%)
Jul 16, 2019
163.20
163.51
161.54
161.59
4,938,481
-1.79(-1.10%)
Jul 15, 2019
162.94
164.50
162.48
163.38
6,431,445
+0.23(+0.14%)
Jul 12, 2019
163.38
163.58
161.62
163.16
4,474,318
-0.12(-0.07%)
Jul 11, 2019
163.61
164.61
162.70
163.28
4,019,039
-0.72(-0.44%)
Jul 10, 2019
163.61
164.61
163.60
163.99
5,409,577
+0.25(+0.15%)
Jul 09, 2019
162.22
164.93
162.22
163.75
4,863,966
+1.48(+0.91%)
Jul 08, 2019
164.19
165.03
162.07
162.27
7,546,299
-2.69(-1.63%)
Jul 05, 2019
166.26
166.38
164.69
164.97
4,184,006
-1.89(-1.13%)
Jul 03, 2019
166.50
167.17
166.21
166.86
4,205,861
+0.07(+0.04%)
Jul 02, 2019
164.59
167.43
164.00
166.79
5,270,907
+1.99(+1.21%)
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
.