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%)
Feb 03, 2020
185.25
187.13
185.25
187.01
2,462,081
+1.79(+0.96%)
Jan 31, 2020
185.79
186.12
185.08
185.22
1,822,469
-0.96(-0.52%)
Jan 30, 2020
186.57
187.06
185.61
186.18
2,704,607
-1.18(-0.63%)
Jan 29, 2020
187.84
188.13
187.36
187.36
1,329,613
-0.45(-0.24%)
Jan 28, 2020
188.32
188.50
187.70
187.81
2,054,129
+0.25(+0.13%)
Jan 27, 2020
188.55
189.45
187.56
187.56
5,649,107
+0.80(+0.43%)
Jan 24, 2020
188.55
188.94
186.39
186.76
3,473,433
-2.39(-1.26%)
Jan 23, 2020
189.83
189.97
188.46
189.15
3,044,494
-1.05(-0.55%)
Jan 22, 2020
190.87
191.26
190.07
190.20
2,063,936
-0.91(-0.48%)
Jan 21, 2020
190.58
191.69
190.55
191.11
3,103,398
-0.10(-0.05%)
Jan 17, 2020
192.01
192.28
190.88
191.21
2,107,840
-1.14(-0.59%)
Jan 16, 2020
192.38
192.95
191.91
192.35
2,252,193
-0.02(-0.01%)
Jan 15, 2020
191.12
193.13
191.06
192.38
2,664,197
+1.30(+0.68%)
Jan 14, 2020
189.69
191.24
189.32
191.07
2,703,103
+1.15(+0.61%)
Jan 13, 2020
190.83
190.83
189.40
189.92
2,269,229
-0.45(-0.23%)
Jan 10, 2020
191.29
191.95
190.28
190.37
3,154,808
-0.81(-0.43%)
Jan 09, 2020
189.92
191.19
189.75
191.18
2,704,891
+1.49(+0.78%)
Jan 08, 2020
190.04
190.83
189.65
189.69
3,460,754
+0.67(+0.36%)
Jan 07, 2020
190.04
190.39
189.02
189.02
4,490,326
-1.02(-0.54%)
Jan 06, 2020
189.50
190.48
189.15
190.04
5,068,309
+0.42(+0.22%)
Jan 03, 2020
188.81
190.54
188.80
189.63
2,104,515
-1.15(-0.60%)
Jan 02, 2020
190.38
190.78
189.54
190.78
1,565,825
+1.06(+0.56%)
Dec 31, 2019
188.85
189.86
188.62
189.72
1,321,657
+0.59(+0.31%)
Dec 30, 2019
189.69
190.31
188.89
189.12
896,911
-0.82(-0.43%)
Dec 27, 2019
190.72
190.72
189.49
189.94
1,296,163
-0.18(-0.09%)
Dec 26, 2019
190.19
190.81
189.82
190.12
1,197,166
+0.16(+0.08%)
Dec 24, 2019
190.07
190.30
189.55
189.96
554,620
-0.11(-0.06%)
Dec 23, 2019
189.04
190.26
189.01
190.07
3,266,491
+1.22(+0.65%)
Dec 20, 2019
189.35
190.80
188.85
188.85
3,013,331
+0.69(+0.36%)
Dec 19, 2019
188.76
189.08
188.13
188.17
3,102,045
-0.72(-0.38%)
Dec 18, 2019
189.05
189.48
188.43
188.89
2,795,598
-0.29(-0.15%)
Dec 17, 2019
188.75
189.45
188.46
189.18
2,318,901
+0.51(+0.27%)
Dec 16, 2019
188.27
188.91
187.57
188.67
1,738,505
+1.77(+0.94%)
Dec 13, 2019
186.87
188.96
186.52
186.91
3,015,649
+0.07(+0.04%)
Dec 12, 2019
185.43
186.94
185.22
186.84
1,419,013
+1.62(+0.87%)
Dec 11, 2019
184.50
185.45
184.28
185.22
1,702,390
+1.02(+0.55%)
Dec 10, 2019
183.99
184.76
183.80
184.20
1,497,285
+0.34(+0.18%)
Dec 09, 2019
184.70
185.46
183.81
183.86
2,625,128
-1.09(-0.59%)
Dec 06, 2019
184.98
185.49
184.81
184.95
1,474,621
+0.29(+0.16%)
Dec 05, 2019
185.17
185.48
184.53
184.66
1,282,714
-0.58(-0.31%)
Dec 04, 2019
183.64
185.42
183.64
185.24
1,433,412
+1.56(+0.85%)
Dec 03, 2019
183.34
184.29
182.65
183.68
2,860,069
+0.74(+0.41%)
Dec 02, 2019
183.69
184.37
182.88
182.94
2,657,763
-0.60(-0.32%)
Nov 29, 2019
184.00
184.00
183.16
183.53
614,879
-0.44(-0.24%)
Nov 27, 2019
183.43
184.36
183.33
183.97
1,114,279
+0.46(+0.25%)
Nov 26, 2019
183.86
184.41
182.88
183.51
2,508,317
-0.09(-0.05%)
Nov 25, 2019
182.90
183.95
182.62
183.59
1,583,083
+1.20(+0.66%)
Nov 22, 2019
183.13
183.59
182.00
182.39
1,754,249
-0.75(-0.41%)
Nov 21, 2019
183.19
183.42
182.00
183.14
1,839,402
-0.42(-0.23%)
Nov 20, 2019
183.79
183.79
182.37
183.55
2,483,000
-0.26(-0.14%)
Nov 19, 2019
183.14
184.66
183.08
183.81
2,237,415
+0.71(+0.39%)
Nov 18, 2019
182.05
183.51
181.83
183.10
2,913,004
+0.88(+0.48%)
Nov 15, 2019
181.34
182.37
181.00
182.21
3,236,731
+1.13(+0.63%)
Nov 14, 2019
179.74
181.11
179.38
181.08
2,472,934
+0.86(+0.48%)
Nov 13, 2019
180.41
181.27
179.76
180.22
2,962,317
-0.36(-0.20%)
Nov 12, 2019
179.63
182.39
179.32
180.57
2,433,044
+1.11(+0.62%)
Nov 11, 2019
178.36
179.50
177.93
179.46
1,776,466
+0.30(+0.17%)
Nov 08, 2019
176.67
179.34
176.45
179.17
2,373,562
+2.57(+1.45%)
Nov 07, 2019
176.70
177.26
175.88
176.60
2,319,225
+0.13(+0.07%)
Nov 06, 2019
176.53
176.88
174.95
176.47
3,612,922
+0.14(+0.08%)
Nov 05, 2019
177.41
177.78
175.56
176.33
2,988,953
-0.39(-0.22%)
Nov 04, 2019
176.72
177.65
176.72
176.72
3,532,483
+0.50(+0.29%)
Nov 01, 2019
174.94
177.43
173.86
176.21
3,205,963
+2.15(+1.24%)
Oct 31, 2019
173.61
174.28
173.41
174.06
1,184,715
+0.32(+0.18%)
Oct 30, 2019
172.87
173.95
172.40
173.74
1,220,640
+1.14(+0.66%)
Oct 29, 2019
172.36
172.87
171.50
172.60
1,117,365
+0.41(+0.24%)
Oct 28, 2019
171.95
172.81
171.80
172.19
2,845,395
+0.38(+0.22%)
Oct 25, 2019
171.87
172.20
171.03
171.81
1,718,325
-0.09(-0.05%)
Oct 24, 2019
173.04
173.35
170.95
171.90
3,295,424
-1.06(-0.61%)
Oct 23, 2019
172.87
173.33
172.56
172.96
1,958,903
+0.08(+0.05%)
Oct 22, 2019
173.03
173.90
172.72
172.88
1,711,021
+0.22(+0.13%)
Oct 21, 2019
172.23
173.38
171.54
172.66
2,117,368
+1.09(+0.63%)
Oct 18, 2019
170.64
172.59
170.64
171.58
3,487,342
+1.09(+0.64%)
Oct 17, 2019
169.24
171.52
169.10
170.49
3,044,607
+1.56(+0.92%)
Oct 16, 2019
168.31
169.23
168.08
168.93
1,832,885
+0.75(+0.45%)
Oct 15, 2019
166.98
168.66
166.94
168.18
1,402,414
+1.21(+0.72%)
Oct 14, 2019
167.20
167.51
166.62
166.97
1,491,098
-0.15(-0.09%)
Oct 11, 2019
166.62
167.70
165.99
167.12
1,940,515
+1.25(+0.75%)
Oct 10, 2019
164.66
166.09
164.49
165.87
1,473,473
+1.08(+0.65%)
Oct 09, 2019
165.44
166.21
164.80
164.80
1,337,103
-0.36(-0.22%)
Oct 08, 2019
165.53
166.48
165.07
165.15
1,364,174
-0.87(-0.52%)
Oct 07, 2019
166.22
166.99
165.87
166.02
1,891,588
-0.46(-0.27%)
Oct 04, 2019
165.35
166.63
165.15
166.48
1,266,560
+1.21(+0.73%)
Oct 03, 2019
163.37
165.63
163.37
165.27
1,371,383
+1.80(+1.10%)
Oct 02, 2019
164.14
164.30
163.00
163.47
1,755,038
-1.05(-0.64%)
Oct 01, 2019
166.25
166.78
164.47
164.52
3,155,541
-1.81(-1.09%)
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%)
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
.