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, 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%)
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
.