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, 2017
198.26
207.36
197.69
206.74
3,486,743
+6.63(+3.31%)
Jan 30, 2017
201.16
201.37
199.05
200.11
2,682,221
-1.26(-0.62%)
Jan 27, 2017
199.80
202.68
199.11
201.37
2,538,433
+2.27(+1.14%)
Jan 26, 2017
202.41
203.01
198.91
199.10
2,251,697
-2.62(-1.30%)
Jan 25, 2017
201.84
203.41
199.38
201.71
3,195,630
+0.43(+0.22%)
Jan 24, 2017
203.06
203.51
199.00
201.28
3,313,266
-1.62(-0.80%)
Jan 23, 2017
200.64
205.97
199.39
202.90
4,105,335
+0.45(+0.22%)
Jan 20, 2017
202.84
204.07
201.29
202.44
3,097,775
-0.23(-0.11%)
Jan 19, 2017
204.95
205.39
202.26
202.67
3,327,414
-1.87(-0.91%)
Jan 18, 2017
204.48
206.97
202.78
204.54
2,837,521
+1.68(+0.83%)
Jan 17, 2017
202.50
203.90
199.69
202.86
4,092,575
-1.28(-0.63%)
Jan 13, 2017
204.14
204.14
204.14
0
-0.09(-0.05%)
Jan 12, 2017
201.97
205.11
196.78
204.24
4,223,566
+0.00(+0.00%)
Jan 11, 2017
208.26
210.08
200.28
204.24
7,111,437
-4.73(-2.26%)
Jan 10, 2017
208.13
210.89
205.21
208.97
2,951,611
+1.09(+0.52%)
Jan 09, 2017
207.87
209.19
206.76
207.88
2,880,883
+0.96(+0.47%)
Jan 06, 2017
207.79
209.81
205.48
206.92
3,646,050
-1.65(-0.79%)
Jan 05, 2017
204.48
209.53
201.42
208.57
5,422,770
+4.98(+2.44%)
Jan 04, 2017
204.75
206.79
201.71
203.59
3,852,157
-0.59(-0.29%)
Jan 03, 2017
202.26
204.69
200.47
204.19
8,401,271
+5.84(+2.94%)
Dec 30, 2016
198.35
198.35
198.35
0
+2.65(+1.35%)
Dec 29, 2016
192.38
196.79
192.38
195.71
5,192,661
+2.97(+1.54%)
Dec 28, 2016
189.85
193.73
189.53
192.73
4,035,876
+3.37(+1.78%)
Dec 27, 2016
188.27
191.29
188.12
189.36
3,018,872
+1.33(+0.71%)
Dec 23, 2016
188.03
188.03
188.03
0
+4.81(+2.62%)
Dec 22, 2016
183.35
184.13
182.09
183.22
2,711,232
+0.00(+0.00%)
Dec 21, 2016
180.46
184.69
180.40
183.22
3,161,959
+2.51(+1.39%)
Dec 20, 2016
182.29
182.65
179.33
180.71
4,278,500
-1.15(-0.63%)
Dec 19, 2016
183.02
185.06
181.37
181.86
4,053,034
-0.25(-0.13%)
Dec 16, 2016
181.44
183.97
180.42
182.11
7,556,504
+0.18(+0.10%)
Dec 15, 2016
182.20
183.58
179.93
181.93
4,608,951
+0.21(+0.11%)
Dec 14, 2016
183.15
183.29
179.42
181.72
4,799,050
-0.87(-0.48%)
Dec 13, 2016
180.39
183.82
179.45
182.59
7,099,588
+2.42(+1.34%)
Dec 12, 2016
180.87
183.05
178.26
180.17
5,617,238
-1.41(-0.78%)
Dec 09, 2016
178.80
185.40
178.63
181.58
5,694,236
+3.57(+2.01%)
Dec 08, 2016
178.44
180.40
175.39
178.01
8,013,858
-1.19(-0.66%)
Dec 07, 2016
177.48
179.94
174.49
179.20
7,304,374
-1.14(-0.63%)
Dec 06, 2016
180.16
181.75
178.58
180.34
2,673,955
-0.23(-0.13%)
Dec 05, 2016
179.51
181.41
178.94
180.57
4,547,763
+1.41(+0.79%)
Dec 02, 2016
179.45
180.63
178.43
179.16
4,074,748
-0.64(-0.36%)
Dec 01, 2016
183.51
184.75
178.81
179.80
5,294,729
-3.71(-2.02%)
Nov 30, 2016
182.58
184.06
180.10
183.51
5,305,954
+1.57(+0.86%)
Nov 29, 2016
183.26
184.87
181.54
181.95
5,804,389
+2.50(+1.39%)
Nov 28, 2016
180.72
182.18
178.61
179.44
5,556,681
-2.11(-1.16%)
Nov 25, 2016
183.12
183.14
180.60
181.55
1,296,572
-0.82(-0.45%)
Nov 23, 2016
182.37
182.37
182.37
0
+4.01(+2.25%)
Nov 22, 2016
183.22
183.22
177.56
178.36
6,610,111
-2.17(-1.20%)
Nov 21, 2016
180.94
183.13
177.66
180.53
7,622,954
-0.60(-0.33%)
Nov 18, 2016
188.30
189.12
181.10
181.13
11,803,611
-7.74(-4.10%)
Nov 17, 2016
186.27
190.36
184.21
188.88
4,782,136
+4.19(+2.27%)
Nov 16, 2016
186.81
188.90
184.04
184.69
6,192,542
-0.85(-0.46%)
Nov 15, 2016
189.22
189.22
178.51
185.53
12,776,163
-5.35(-2.80%)
Nov 14, 2016
197.53
198.08
190.43
190.88
5,879,804
-5.17(-2.64%)
Nov 11, 2016
204.38
204.46
195.21
196.05
6,181,590
-8.33(-4.08%)
Nov 10, 2016
208.28
209.68
201.59
204.38
8,105,520
+3.30(+1.64%)
Nov 09, 2016
211.02
212.49
193.82
201.08
13,379,536
+16.15(+8.73%)
Nov 08, 2016
186.57
190.21
182.83
184.93
6,641,217
-3.45(-1.83%)
Nov 07, 2016
186.98
189.76
186.98
188.38
6,086,462
+4.20(+2.28%)
Nov 04, 2016
179.45
185.51
178.84
184.18
7,521,828
+5.84(+3.27%)
Nov 03, 2016
187.04
188.08
176.00
178.34
13,781,996
-8.57(-4.58%)
Nov 02, 2016
192.68
196.45
185.22
186.90
14,288,689
-10.16(-5.16%)
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
.