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 (%)
Feb 28, 2017
232.77
233.65
230.86
231.89
4,809,603
-1.36(-0.58%)
Feb 27, 2017
231.11
234.03
230.62
233.24
2,485,272
+0.83(+0.36%)
Feb 24, 2017
233.11
233.84
231.06
232.41
1,945,735
-0.91(-0.39%)
Feb 23, 2017
231.87
234.78
231.29
233.32
2,069,745
+0.67(+0.29%)
Feb 22, 2017
233.53
235.18
232.36
232.65
2,031,659
-0.79(-0.34%)
Feb 21, 2017
233.62
235.97
232.72
233.44
2,705,617
-0.18(-0.08%)
Feb 17, 2017
233.62
233.62
233.62
0
+0.40(+0.17%)
Feb 16, 2017
235.49
235.65
231.63
233.22
3,153,800
-2.26(-0.96%)
Feb 15, 2017
235.27
237.01
232.82
235.48
3,717,202
+0.71(+0.30%)
Feb 14, 2017
232.97
235.43
231.07
234.77
3,109,516
+1.71(+0.73%)
Feb 13, 2017
232.25
235.74
232.25
233.06
3,203,461
+0.38(+0.16%)
Feb 10, 2017
231.87
233.47
229.98
232.68
3,265,717
+0.64(+0.28%)
Feb 09, 2017
227.78
235.78
228.13
232.04
7,332,965
+4.26(+1.87%)
Feb 08, 2017
222.98
230.27
218.68
227.78
6,970,511
+8.09(+3.68%)
Feb 07, 2017
221.95
225.17
218.06
219.70
5,374,102
-1.72(-0.78%)
Feb 06, 2017
216.06
221.56
214.40
221.42
3,394,318
+3.36(+1.54%)
Feb 03, 2017
217.34
219.34
215.17
218.05
2,939,661
+1.28(+0.59%)
Feb 02, 2017
216.02
222.13
213.93
216.78
6,010,963
+0.19(+0.09%)
Feb 01, 2017
206.74
217.80
205.48
216.59
7,023,002
+9.85(+4.76%)
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%)
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
.