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 (%)
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
.