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 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%)
May 02, 2016
204.66
208.12
204.03
206.00
3,296,402
+1.46(+0.72%)
Apr 29, 2016
206.85
207.18
202.18
204.54
3,991,365
-2.16(-1.05%)
Apr 28, 2016
208.64
209.89
206.29
206.70
2,486,774
-1.15(-0.55%)
Apr 27, 2016
207.72
209.37
204.95
207.85
2,866,205
+0.12(+0.06%)
Apr 26, 2016
212.59
213.45
206.16
207.73
4,185,639
-4.64(-2.18%)
Apr 25, 2016
215.46
215.77
211.42
212.37
3,580,663
-4.05(-1.87%)
Apr 22, 2016
215.45
216.97
214.13
216.42
2,607,663
+1.56(+0.73%)
Apr 21, 2016
215.62
217.00
213.09
214.86
3,868,323
-0.43(-0.20%)
Apr 20, 2016
214.14
216.75
212.84
215.29
4,359,051
+2.14(+1.01%)
Apr 19, 2016
209.01
213.41
207.88
213.14
4,635,657
+5.44(+2.62%)
Apr 18, 2016
203.35
208.64
202.07
207.70
4,629,036
+2.60(+1.27%)
Apr 15, 2016
205.48
208.40
203.89
205.10
5,491,841
+0.73(+0.36%)
Apr 14, 2016
208.66
209.45
203.21
204.38
7,399,901
-3.79(-1.82%)
Apr 13, 2016
210.17
210.67
200.86
208.16
13,357,098
-2.05(-0.97%)
Apr 12, 2016
214.29
216.26
208.50
210.21
10,331,153
-5.48(-2.54%)
Apr 11, 2016
223.84
224.32
213.08
215.69
9,927,945
-7.21(-3.23%)
Apr 08, 2016
231.29
231.40
222.02
222.90
7,573,272
-4.72(-2.07%)
Apr 07, 2016
232.50
233.04
224.05
227.62
10,534,106
-3.53(-1.53%)
Apr 06, 2016
223.27
233.50
222.90
231.15
22,247,786
+7.74(+3.46%)
Apr 05, 2016
262.14
225.67
213.86
223.42
38,734,728
-38.72(-14.77%)
Apr 04, 2016
253.94
262.53
253.59
262.14
6,340,983
+8.94(+3.53%)
Apr 01, 2016
251.73
255.73
247.63
253.21
7,992,008
+0.06(+0.02%)
Mar 31, 2016
261.10
261.10
252.63
253.15
3,983,049
-6.53(-2.51%)
Mar 30, 2016
259.29
261.46
257.43
259.68
3,398,749
+1.34(+0.52%)
Mar 29, 2016
260.22
260.91
257.25
258.34
3,491,227
-2.35(-0.90%)
Mar 28, 2016
263.93
264.44
260.25
260.69
2,881,773
-3.13(-1.18%)
Mar 24, 2016
262.69
263.81
263.81
263.81
2,370,494
-1.88(-0.71%)
Mar 23, 2016
260.74
266.90
260.69
265.69
3,276,263
+3.86(+1.48%)
Mar 22, 2016
258.42
266.76
256.70
261.83
3,505,186
+2.73(+1.05%)
Mar 21, 2016
253.88
260.40
253.68
259.10
2,721,116
+4.63(+1.82%)
Mar 18, 2016
258.81
259.48
252.44
254.47
6,661,239
-3.09(-1.20%)
Mar 17, 2016
258.18
260.75
250.86
257.56
5,696,120
-0.06(-0.02%)
Mar 16, 2016
266.60
266.81
254.79
257.62
8,331,858
-9.67(-3.62%)
Mar 15, 2016
273.46
274.35
265.66
267.29
4,641,551
-9.46(-3.42%)
Mar 14, 2016
280.08
281.05
275.41
276.75
2,629,277
-5.63(-1.99%)
Mar 11, 2016
274.40
282.50
274.10
282.38
2,525,383
+9.19(+3.36%)
Mar 10, 2016
276.25
277.44
271.58
273.19
2,255,348
-0.69(-0.25%)
Mar 09, 2016
271.88
273.90
270.36
273.88
2,546,246
+5.24(+1.95%)
Mar 08, 2016
271.99
272.51
268.61
268.64
1,770,753
-3.74(-1.37%)
Mar 07, 2016
270.02
272.85
267.30
272.38
2,769,742
-0.26(-0.10%)
Mar 04, 2016
273.09
273.27
270.11
272.64
2,728,639
-0.90(-0.33%)
Mar 03, 2016
274.85
276.93
270.23
273.54
2,464,446
-2.70(-0.98%)
Mar 02, 2016
278.94
280.06
274.17
276.24
2,366,501
-3.24(-1.16%)
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
.