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 (%)
Sep 30, 2016
218.39
219.33
215.99
217.53
4,148,279
-0.46(-0.21%)
Sep 29, 2016
223.89
224.91
216.86
217.99
4,613,223
-6.60(-2.94%)
Sep 28, 2016
225.98
226.51
223.21
224.59
2,269,143
-1.48(-0.66%)
Sep 27, 2016
225.18
227.43
224.32
226.07
3,069,964
+0.64(+0.28%)
Sep 26, 2016
228.75
229.15
225.05
225.43
2,648,649
-4.97(-2.16%)
Sep 23, 2016
229.03
232.82
229.03
230.40
2,844,386
+0.48(+0.21%)
Sep 22, 2016
226.60
231.05
226.21
229.92
3,235,354
+4.74(+2.11%)
Sep 21, 2016
225.53
226.81
221.26
225.18
4,199,895
-0.25(-0.11%)
Sep 20, 2016
230.40
230.40
224.57
225.42
6,401,286
-6.25(-2.70%)
Sep 19, 2016
231.99
233.37
230.65
231.67
2,779,373
+0.09(+0.04%)
Sep 16, 2016
231.62
233.00
230.19
231.58
3,556,317
-1.18(-0.51%)
Sep 15, 2016
230.53
234.69
230.46
232.76
3,922,954
+1.54(+0.67%)
Sep 14, 2016
226.70
233.56
226.70
231.22
4,264,131
+4.45(+1.96%)
Sep 13, 2016
225.84
227.36
223.07
226.77
3,136,907
-0.12(-0.05%)
Sep 12, 2016
221.76
227.58
221.76
226.89
3,152,942
+3.63(+1.62%)
Sep 09, 2016
226.28
228.27
223.27
223.27
3,887,851
-5.01(-2.19%)
Sep 08, 2016
224.80
228.82
224.20
228.27
2,694,588
+3.09(+1.37%)
Sep 07, 2016
225.85
228.09
222.94
225.18
2,453,422
-0.66(-0.29%)
Sep 06, 2016
223.38
227.74
222.47
225.85
3,141,482
+2.99(+1.34%)
Sep 02, 2016
224.32
222.86
222.86
222.86
2,981,408
-1.70(-0.76%)
Sep 01, 2016
222.16
225.17
220.65
224.56
2,993,880
+3.04(+1.37%)
Aug 31, 2016
223.84
224.32
218.47
221.52
3,624,989
-2.31(-1.03%)
Aug 30, 2016
223.51
225.40
222.44
223.83
2,606,134
+0.32(+0.14%)
Aug 29, 2016
224.79
225.53
222.09
223.51
3,037,710
-1.21(-0.54%)
Aug 26, 2016
223.54
225.85
222.65
224.72
3,653,584
+1.53(+0.69%)
Aug 25, 2016
229.51
230.71
219.50
223.19
6,491,858
-6.57(-2.86%)
Aug 24, 2016
239.90
240.75
227.49
229.76
4,798,439
-9.39(-3.93%)
Aug 23, 2016
239.76
240.69
238.75
239.15
1,706,933
-0.31(-0.13%)
Aug 22, 2016
239.23
240.66
238.93
239.47
1,782,967
+0.38(+0.16%)
Aug 19, 2016
239.16
240.04
237.27
239.09
2,106,046
+0.20(+0.08%)
Aug 18, 2016
239.78
240.88
238.49
238.89
1,808,413
-0.35(-0.15%)
Aug 17, 2016
239.90
241.14
236.48
239.24
3,633,749
+0.10(+0.04%)
Aug 16, 2016
238.07
240.34
238.07
239.13
2,861,395
-0.81(-0.34%)
Aug 15, 2016
237.30
240.37
236.27
239.95
2,963,422
+4.19(+1.78%)
Aug 12, 2016
238.01
238.15
235.54
235.75
2,536,956
-3.22(-1.35%)
Aug 11, 2016
238.24
241.68
238.12
238.97
3,050,612
+0.79(+0.33%)
Aug 10, 2016
236.06
240.19
235.20
238.18
2,956,066
+1.02(+0.43%)
Aug 09, 2016
235.18
239.25
234.67
237.16
3,609,378
+2.64(+1.12%)
Aug 08, 2016
235.41
237.23
228.79
234.53
7,084,307
-5.23(-2.18%)
Aug 05, 2016
239.90
240.46
237.98
239.76
3,266,347
+0.38(+0.16%)
Aug 04, 2016
240.15
241.08
238.12
239.38
2,268,231
+0.87(+0.36%)
Aug 03, 2016
238.49
241.06
237.98
238.51
2,888,132
+1.68(+0.71%)
Aug 02, 2016
240.84
242.54
236.19
236.83
3,812,338
-3.88(-1.61%)
Aug 01, 2016
239.43
242.01
238.78
240.71
2,879,940
+1.80(+0.76%)
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%)
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
.