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 (%)
Jul 29, 2016
241.48
241.50
237.95
238.91
2,422,041
-2.47(-1.02%)
Jul 28, 2016
245.33
245.79
240.85
241.37
4,079,049
-4.42(-1.80%)
Jul 27, 2016
235.70
246.77
235.18
245.79
8,041,274
+10.66(+4.53%)
Jul 26, 2016
233.64
236.83
233.12
235.13
2,242,407
+1.04(+0.44%)
Jul 25, 2016
236.12
236.41
232.41
234.09
2,290,561
-1.07(-0.45%)
Jul 22, 2016
234.71
235.89
234.02
235.16
2,078,310
+1.08(+0.46%)
Jul 21, 2016
233.29
234.98
231.97
234.08
2,551,440
+0.84(+0.36%)
Jul 20, 2016
230.46
233.70
230.03
233.24
2,342,894
+4.07(+1.78%)
Jul 19, 2016
229.86
231.29
227.87
229.17
2,304,006
-1.69(-0.73%)
Jul 18, 2016
229.51
231.36
228.11
230.86
2,219,237
+1.81(+0.79%)
Jul 15, 2016
232.04
232.14
227.35
229.05
2,597,185
-1.61(-0.70%)
Jul 14, 2016
230.07
231.35
227.78
230.65
2,261,683
+2.87(+1.26%)
Jul 13, 2016
226.87
232.50
226.65
227.78
3,981,932
+1.39(+0.61%)
Jul 12, 2016
226.19
227.04
223.36
226.39
3,277,776
+1.34(+0.60%)
Jul 11, 2016
226.81
228.93
224.47
225.05
2,276,114
-2.18(-0.96%)
Jul 08, 2016
225.69
227.99
224.80
227.23
2,328,000
+2.44(+1.08%)
Jul 07, 2016
223.13
224.90
221.77
224.80
1,786,357
+0.97(+0.43%)
Jul 06, 2016
221.31
224.49
220.21
223.82
2,490,738
+0.93(+0.41%)
Jul 05, 2016
220.06
223.89
217.45
222.90
2,613,934
+1.87(+0.85%)
Jul 01, 2016
218.91
221.03
221.03
221.03
2,550,592
+2.77(+1.27%)
Jun 30, 2016
218.17
218.85
214.40
218.26
3,016,446
+0.51(+0.23%)
Jun 29, 2016
217.99
221.53
215.08
217.75
4,637,479
+2.67(+1.24%)
Jun 28, 2016
210.19
215.11
209.92
215.08
5,295,599
+9.67(+4.71%)
Jun 27, 2016
212.54
213.33
204.03
205.41
4,221,937
-7.78(-3.65%)
Jun 24, 2016
213.92
217.06
212.89
213.19
4,584,395
-7.36(-3.34%)
Jun 23, 2016
218.12
220.77
215.41
220.55
2,906,890
+4.69(+2.17%)
Jun 22, 2016
218.23
222.10
214.99
215.86
4,074,937
-2.83(-1.30%)
Jun 21, 2016
223.96
225.03
217.18
218.70
3,351,001
-3.50(-1.58%)
Jun 20, 2016
225.07
227.60
221.40
222.20
2,687,360
+0.20(+0.09%)
Jun 17, 2016
224.45
224.45
221.20
222.00
3,477,201
-2.11(-0.94%)
Jun 16, 2016
225.24
226.33
221.31
224.12
3,284,781
-1.75(-0.77%)
Jun 15, 2016
230.55
230.97
225.32
225.87
2,733,724
-4.68(-2.03%)
Jun 14, 2016
228.24
231.37
226.77
230.55
2,733,210
+0.52(+0.23%)
Jun 13, 2016
226.72
232.08
226.68
230.03
3,053,253
+2.47(+1.09%)
Jun 10, 2016
233.67
232.20
227.08
227.56
3,780,380
-6.11(-2.62%)
Jun 09, 2016
235.82
237.07
231.76
233.67
3,709,364
-2.41(-1.02%)
Jun 08, 2016
235.80
237.28
234.90
236.07
2,664,195
+0.41(+0.17%)
Jun 07, 2016
231.29
236.64
229.57
235.67
3,733,737
+2.18(+0.93%)
Jun 06, 2016
233.29
234.17
230.53
233.49
3,221,701
+0.24(+0.10%)
Jun 03, 2016
232.27
234.94
228.75
233.25
4,200,443
-0.15(-0.07%)
Jun 02, 2016
229.98
233.66
227.91
233.40
5,542,211
+4.46(+1.95%)
Jun 01, 2016
222.88
230.36
222.19
228.94
5,664,749
+6.28(+2.82%)
May 31, 2016
228.56
228.90
221.90
222.66
8,259,390
-0.18(-0.08%)
May 27, 2016
220.06
222.84
222.84
222.84
3,234,985
+3.38(+1.54%)
May 26, 2016
214.07
220.54
213.51
219.46
2,462,198
+4.26(+1.98%)
May 25, 2016
217.35
218.37
214.40
215.20
2,682,393
-0.98(-0.45%)
May 24, 2016
215.02
216.95
214.30
216.18
2,751,755
+3.19(+1.50%)
May 23, 2016
216.76
217.19
210.83
212.99
3,219,592
-3.76(-1.73%)
May 20, 2016
215.47
217.57
214.06
216.75
2,406,259
+2.46(+1.15%)
May 19, 2016
215.81
217.35
212.53
214.29
3,074,987
-2.23(-1.03%)
May 18, 2016
214.58
217.50
214.12
216.52
2,965,533
+1.58(+0.73%)
May 17, 2016
212.51
215.77
211.56
214.95
3,161,340
+2.42(+1.14%)
May 16, 2016
211.66
215.84
207.88
212.53
3,576,080
+1.58(+0.75%)
May 13, 2016
208.77
211.83
207.86
210.95
5,057,068
+6.92(+3.39%)
May 12, 2016
211.56
213.69
202.79
204.03
5,383,632
-6.32(-3.00%)
May 11, 2016
212.25
218.40
210.14
210.35
7,146,205
-2.16(-1.02%)
May 10, 2016
211.09
216.02
207.22
212.51
11,239,956
+10.66(+5.28%)
May 09, 2016
196.67
204.95
194.71
201.85
6,828,425
+11.39(+5.98%)
May 06, 2016
197.38
197.47
184.65
190.46
13,561,431
-8.21(-4.13%)
May 05, 2016
202.70
202.97
198.13
198.66
3,287,949
-4.04(-1.99%)
May 04, 2016
202.27
203.18
199.62
202.71
3,944,875
-0.19(-0.09%)
May 03, 2016
205.51
205.62
202.12
202.90
3,804,493
-3.11(-1.51%)
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
.