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 (%)
Jan 31, 2018
176.38
176.89
171.88
172.48
3,065,553
-3.94(-2.23%)
Jan 30, 2018
176.20
176.20
175.10
176.42
2,452,343
-2.79(-1.56%)
Jan 29, 2018
181.74
181.74
178.94
179.22
2,763,722
+0.35(+0.20%)
Jan 26, 2018
179.16
179.33
176.38
178.86
2,063,763
-0.18(-0.10%)
Jan 25, 2018
178.91
179.60
176.19
179.04
2,094,176
+0.38(+0.21%)
Jan 24, 2018
180.26
181.69
177.71
178.66
2,092,219
-1.28(-0.71%)
Jan 23, 2018
182.28
184.99
178.26
179.94
4,016,678
-0.09(-0.05%)
Jan 22, 2018
173.19
180.30
172.93
180.03
5,506,323
+6.53(+3.76%)
Jan 19, 2018
173.06
174.12
171.39
173.50
4,225,855
+1.62(+0.94%)
Jan 18, 2018
169.62
172.18
168.50
171.89
2,946,319
+2.79(+1.65%)
Jan 17, 2018
171.71
171.71
168.72
169.09
2,320,104
-1.86(-1.09%)
Jan 16, 2018
169.32
172.04
168.98
170.95
2,770,468
+2.50(+1.48%)
Jan 12, 2018
168.45
168.45
168.45
0
-1.02(-0.60%)
Jan 11, 2018
166.96
169.70
166.31
169.48
2,105,863
+3.00(+1.80%)
Jan 10, 2018
166.48
2,214,782
-1.59(-0.94%)
Jan 09, 2018
164.09
169.65
163.65
168.07
3,896,535
+4.87(+2.98%)
Jan 08, 2018
165.50
165.78
161.06
163.20
2,925,045
-1.66(-1.00%)
Jan 05, 2018
164.99
165.36
163.62
164.85
1,828,488
+0.68(+0.41%)
Jan 04, 2018
163.81
164.56
161.56
164.18
1,821,289
+1.38(+0.85%)
Jan 03, 2018
164.58
165.03
161.53
162.80
2,726,551
-0.17(-0.11%)
Jan 02, 2018
156.97
163.74
156.41
162.97
3,304,200
+6.45(+4.12%)
Dec 29, 2017
156.52
156.52
156.52
0
-0.99(-0.63%)
Dec 28, 2017
157.82
158.36
156.13
157.51
2,214,455
-0.91(-0.57%)
Dec 27, 2017
157.32
159.97
157.16
158.42
2,162,169
+1.08(+0.69%)
Dec 26, 2017
157.43
159.21
157.16
157.34
1,702,213
-0.44(-0.28%)
Dec 22, 2017
160.63
160.90
156.81
157.78
2,700,713
-2.61(-1.63%)
Dec 21, 2017
158.22
161.15
157.96
160.40
3,189,634
+1.84(+1.16%)
Dec 20, 2017
162.57
162.97
158.31
158.56
3,375,673
-3.69(-2.28%)
Dec 19, 2017
163.71
165.15
162.16
162.25
2,763,216
-1.28(-0.78%)
Dec 18, 2017
164.45
166.58
163.28
163.53
3,020,701
-0.74(-0.45%)
Dec 15, 2017
164.99
167.06
163.24
164.27
4,396,921
+0.71(+0.43%)
Dec 14, 2017
162.12
167.64
161.47
163.56
3,894,329
+1.63(+1.00%)
Dec 13, 2017
163.62
165.14
160.99
161.94
2,324,846
-2.52(-1.53%)
Dec 12, 2017
164.45
166.43
164.25
164.45
2,073,453
-0.85(-0.52%)
Dec 11, 2017
161.47
166.28
159.91
165.30
3,022,624
+4.75(+2.96%)
Dec 08, 2017
160.56
161.50
157.48
160.56
3,011,893
+2.80(+1.78%)
Dec 07, 2017
158.89
159.79
155.88
157.75
3,035,648
-3.00(-1.86%)
Dec 06, 2017
158.94
161.39
156.73
160.75
3,824,225
+3.56(+2.26%)
Dec 05, 2017
156.25
158.34
153.16
157.19
7,911,162
-2.51(-1.57%)
Dec 04, 2017
162.95
163.19
158.89
159.70
3,572,818
-2.91(-1.79%)
Dec 01, 2017
166.33
167.44
161.71
162.61
4,160,059
-3.72(-2.24%)
Nov 30, 2017
168.03
170.01
164.60
166.33
3,701,345
-1.78(-1.06%)
Nov 29, 2017
168.40
171.89
167.70
168.11
4,031,397
+3.61(+2.19%)
Nov 28, 2017
165.62
166.16
161.16
164.50
3,054,277
-0.44(-0.27%)
Nov 27, 2017
166.10
167.01
163.77
164.94
2,395,770
-1.10(-0.66%)
Nov 24, 2017
167.45
167.86
165.64
166.04
833,678
-1.24(-0.74%)
Nov 22, 2017
163.62
168.48
162.81
167.28
2,985,204
+3.98(+2.44%)
Nov 21, 2017
163.86
164.87
162.54
163.30
3,090,680
-0.43(-0.26%)
Nov 20, 2017
167.21
167.68
162.38
163.74
3,138,717
-3.60(-2.15%)
Nov 17, 2017
166.49
168.63
165.39
167.33
2,946,469
+0.07(+0.04%)
Nov 16, 2017
165.72
167.93
164.13
167.26
2,538,038
+2.35(+1.43%)
Nov 15, 2017
163.45
166.05
162.53
164.91
2,654,742
+1.17(+0.72%)
Nov 14, 2017
166.60
167.24
163.01
163.74
2,254,655
-2.47(-1.49%)
Nov 13, 2017
163.69
166.49
161.63
166.21
2,728,454
+2.10(+1.28%)
Nov 10, 2017
164.28
165.38
162.76
164.11
3,412,223
-0.75(-0.46%)
Nov 09, 2017
165.82
167.34
164.22
164.86
2,325,674
-1.91(-1.15%)
Nov 08, 2017
164.86
167.10
164.86
166.78
3,061,032
+1.94(+1.18%)
Nov 07, 2017
166.77
167.09
164.57
164.84
4,466,527
-1.31(-0.79%)
Nov 06, 2017
166.77
169.26
165.80
166.14
4,258,049
-0.55(-0.33%)
Nov 03, 2017
167.68
168.07
164.77
166.69
3,636,503
-0.44(-0.26%)
Nov 02, 2017
173.73
174.68
163.43
167.13
9,663,109
-8.77(-4.98%)
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
.