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 (%)
May 08, 2020
193.02
193.02
193.02
0
+0.03(+0.02%)
May 07, 2020
195.17
195.31
192.47
192.99
7,560,128
-0.90(-0.46%)
May 06, 2020
194.90
196.45
193.68
193.89
9,959,040
+1.11(+0.58%)
May 05, 2020
190.00
193.73
189.20
192.78
3,625,272
+4.08(+2.16%)
May 04, 2020
190.46
190.46
187.75
188.70
2,246,973
-1.04(-0.55%)
May 01, 2020
187.79
189.99
186.18
189.74
5,787,200
+2.40(+1.28%)
Apr 30, 2020
188.41
188.86
186.94
187.34
3,284,797
-1.95(-1.03%)
Apr 29, 2020
187.72
190.03
186.85
189.29
4,402,232
+1.94(+1.04%)
Apr 28, 2020
188.87
189.41
186.45
187.35
4,612,824
-0.89(-0.47%)
Apr 27, 2020
187.04
188.57
187.04
188.24
3,416,470
+1.34(+0.72%)
Apr 24, 2020
186.52
186.93
185.09
186.90
4,311,100
+1.35(+0.73%)
Apr 23, 2020
185.92
187.09
185.23
185.55
3,322,288
+1.25(+0.68%)
Apr 22, 2020
185.36
186.74
185.16
184.30
6,245,759
+0.26(+0.14%)
Apr 21, 2020
185.85
186.40
183.94
184.04
4,631,635
-3.35(-1.79%)
Apr 20, 2020
186.70
189.15
185.88
187.39
3,804,373
+0.39(+0.21%)
Apr 17, 2020
187.09
187.71
185.83
187.00
4,837,800
+1.81(+0.98%)
Apr 16, 2020
187.27
196.19
184.67
185.19
6,366,416
-0.52(-0.28%)
Apr 15, 2020
184.00
187.02
183.85
185.71
1,893,400
-0.28(-0.15%)
Apr 14, 2020
184.20
186.90
184.20
185.99
4,365,974
+2.89(+1.58%)
Apr 13, 2020
181.39
183.28
180.88
183.10
2,773,265
+1.62(+0.89%)
Apr 09, 2020
181.18
182.12
180.49
181.48
4,286,286
+1.12(+0.62%)
Apr 08, 2020
178.17
181.15
177.09
180.36
3,615,340
+2.81(+1.58%)
Apr 07, 2020
179.05
180.80
177.53
177.55
3,875,982
+0.11(+0.06%)
Apr 06, 2020
177.41
178.83
175.77
177.44
7,921,294
+2.43(+1.39%)
Apr 03, 2020
176.32
177.70
173.88
175.01
2,939,047
-1.82(-1.03%)
Apr 02, 2020
173.31
177.92
172.65
176.84
2,879,558
+2.63(+1.51%)
Apr 01, 2020
172.80
175.25
172.35
174.21
3,306,222
-2.19(-1.24%)
Mar 31, 2020
175.16
178.31
174.46
176.40
4,594,489
+0.79(+0.45%)
Mar 30, 2020
173.95
176.63
173.62
175.61
2,508,047
+3.30(+1.91%)
Mar 27, 2020
170.28
175.89
170.28
172.31
3,434,912
-2.53(-1.45%)
Mar 26, 2020
169.46
175.23
169.37
174.84
5,494,860
+6.51(+3.87%)
Mar 25, 2020
169.05
171.84
167.63
168.33
5,990,320
-1.84(-1.08%)
Mar 24, 2020
172.00
174.30
169.91
170.17
3,705,340
+3.14(+1.88%)
Mar 23, 2020
167.12
171.85
164.08
167.03
4,961,823
-3.17(-1.86%)
Mar 20, 2020
172.53
173.77
167.44
170.20
6,013,330
-0.38(-0.22%)
Mar 19, 2020
166.53
174.59
163.49
170.58
6,046,606
+2.02(+1.20%)
Mar 18, 2020
170.32
171.52
158.04
168.56
7,125,144
-2.60(-1.52%)
Mar 17, 2020
166.56
173.50
158.44
171.16
7,436,261
+7.11(+4.34%)
Mar 16, 2020
173.06
175.29
163.81
164.05
7,880,719
-19.07(-10.42%)
Mar 13, 2020
179.23
184.05
177.65
183.12
4,904,034
+9.24(+5.32%)
Mar 12, 2020
177.95
180.01
172.19
173.88
8,835,290
-10.89(-5.89%)
Mar 11, 2020
185.79
187.48
183.31
184.76
4,720,559
-3.70(-1.96%)
Mar 10, 2020
187.52
189.20
184.22
188.46
5,127,448
+3.74(+2.02%)
Mar 09, 2020
184.47
188.46
183.27
184.72
5,215,200
-6.46(-3.38%)
Mar 06, 2020
188.52
191.62
188.05
191.19
4,744,903
-0.94(-0.49%)
Mar 05, 2020
193.18
194.48
191.28
192.13
3,361,940
-3.04(-1.56%)
Mar 04, 2020
192.92
195.20
192.50
195.16
2,939,379
+3.98(+2.08%)
Mar 03, 2020
193.21
194.82
189.39
191.18
5,360,052
-1.89(-0.98%)
Mar 02, 2020
189.91
193.07
187.71
193.07
3,790,669
+3.16(+1.66%)
Feb 28, 2020
185.07
189.92
184.68
189.91
4,971,501
+1.14(+0.61%)
Feb 27, 2020
190.64
193.23
187.29
188.77
4,784,042
-3.66(-1.90%)
Feb 26, 2020
193.37
194.96
192.25
192.42
2,021,981
-0.54(-0.28%)
Feb 25, 2020
197.64
197.64
192.37
192.96
3,279,809
-4.42(-2.24%)
Feb 24, 2020
196.77
198.01
196.52
197.38
3,340,408
-1.97(-0.99%)
Feb 21, 2020
197.37
199.61
197.22
199.36
2,721,284
+1.41(+0.71%)
Feb 20, 2020
197.66
198.14
196.53
197.95
1,847,448
-0.07(-0.04%)
Feb 19, 2020
197.26
198.38
196.76
198.02
2,232,076
+0.81(+0.41%)
Feb 18, 2020
197.04
198.19
196.46
197.22
1,744,423
-0.32(-0.16%)
Feb 14, 2020
198.61
198.61
197.16
197.53
3,071,472
-0.94(-0.47%)
Feb 13, 2020
200.00
200.60
198.35
198.47
2,460,209
-2.09(-1.04%)
Feb 12, 2020
199.32
200.68
199.05
200.56
2,610,817
+1.10(+0.55%)
Feb 11, 2020
198.48
200.18
198.25
199.46
2,440,519
+1.33(+0.67%)
Feb 10, 2020
195.62
198.77
195.53
198.13
3,887,583
+2.58(+1.32%)
Feb 07, 2020
192.80
196.25
192.31
195.55
4,288,536
+4.14(+2.16%)
Feb 06, 2020
191.36
191.70
190.40
191.41
2,782,441
+0.77(+0.41%)
Feb 05, 2020
189.35
191.04
189.32
190.64
2,528,601
+1.93(+1.02%)
Feb 04, 2020
188.23
189.19
188.04
188.71
1,924,287
+1.71(+0.91%)
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
.