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 29, 2017
194.98
195.72
192.93
195.31
2,815,136
+0.83(+0.43%)
Sep 28, 2017
198.22
199.05
194.12
194.48
2,734,738
-4.02(-2.03%)
Sep 27, 2017
197.74
198.50
2,312,379
-1.10(-0.55%)
Sep 26, 2017
202.04
206.79
198.74
199.60
3,442,508
-2.06(-1.02%)
Sep 25, 2017
200.24
203.25
198.28
201.66
4,178,830
+6.63(+3.40%)
Sep 22, 2017
192.98
199.41
191.95
195.03
4,096,482
+1.90(+0.98%)
Sep 21, 2017
198.51
198.69
193.07
193.13
6,168,707
-7.00(-3.50%)
Sep 20, 2017
201.78
204.05
199.07
200.12
5,744,379
-4.77(-2.33%)
Sep 19, 2017
211.64
212.55
203.35
204.89
5,683,215
-6.23(-2.95%)
Sep 18, 2017
211.02
216.84
210.54
211.12
3,117,571
+1.19(+0.57%)
Sep 15, 2017
213.70
214.07
209.52
209.93
3,513,102
-3.25(-1.52%)
Sep 14, 2017
215.75
216.22
212.83
213.18
2,059,584
-2.64(-1.22%)
Sep 13, 2017
220.14
220.68
214.99
215.82
3,081,031
-4.52(-2.05%)
Sep 12, 2017
222.04
222.26
218.85
220.34
1,917,842
-1.11(-0.50%)
Sep 11, 2017
224.91
226.25
220.95
221.45
2,248,779
-1.12(-0.50%)
Sep 08, 2017
216.63
224.78
214.63
222.57
3,343,145
+5.35(+2.47%)
Sep 07, 2017
213.24
217.74
212.74
217.21
1,901,871
+4.12(+1.93%)
Sep 06, 2017
214.28
214.88
211.94
213.09
1,308,338
-0.16(-0.08%)
Sep 05, 2017
216.32
217.03
213.09
213.26
1,404,605
-3.76(-1.73%)
Sep 01, 2017
219.08
221.07
215.91
217.02
1,712,096
-1.67(-0.76%)
Aug 31, 2017
214.52
220.59
214.43
218.69
2,710,362
+5.36(+2.51%)
Aug 30, 2017
212.92
214.75
211.42
213.33
1,601,716
+0.27(+0.13%)
Aug 29, 2017
213.41
213.56
209.86
213.06
1,401,204
-0.34(-0.16%)
Aug 28, 2017
211.39
213.69
211.38
213.41
1,594,995
+2.03(+0.96%)
Aug 25, 2017
213.37
213.67
211.38
211.38
1,300,573
-1.80(-0.85%)
Aug 24, 2017
212.21
215.37
211.84
213.18
1,686,862
+1.36(+0.64%)
Aug 23, 2017
212.88
213.89
211.42
211.82
1,537,315
-1.41(-0.66%)
Aug 22, 2017
212.99
214.60
211.61
213.23
1,926,024
+0.74(+0.35%)
Aug 21, 2017
213.35
214.65
211.95
212.48
2,451,458
-0.97(-0.46%)
Aug 18, 2017
213.85
215.03
212.59
213.46
2,105,243
-0.74(-0.35%)
Aug 17, 2017
217.17
218.33
213.57
214.20
3,199,429
-3.07(-1.41%)
Aug 16, 2017
220.25
220.73
216.39
217.27
3,721,782
-2.34(-1.06%)
Aug 15, 2017
221.07
221.82
219.41
219.60
2,067,767
-1.42(-0.64%)
Aug 14, 2017
221.99
224.06
220.89
221.03
1,515,105
-0.23(-0.10%)
Aug 11, 2017
220.35
223.27
219.74
221.26
1,916,564
+0.65(+0.29%)
Aug 10, 2017
225.49
225.97
220.27
220.61
2,512,986
-5.48(-2.42%)
Aug 09, 2017
227.77
229.61
225.84
226.09
2,125,415
-1.68(-0.74%)
Aug 08, 2017
229.89
233.25
227.52
227.77
2,874,103
-1.41(-0.61%)
Aug 07, 2017
230.58
231.07
228.92
229.18
1,598,932
-1.36(-0.59%)
Aug 04, 2017
237.07
237.10
229.67
230.54
3,173,144
-7.32(-3.08%)
Aug 03, 2017
235.62
239.68
230.88
237.86
3,593,920
+0.17(+0.07%)
Aug 02, 2017
239.71
240.07
236.76
237.69
1,911,866
-1.92(-0.80%)
Aug 01, 2017
239.64
241.34
239.19
239.61
2,115,379
-0.12(-0.05%)
Jul 31, 2017
241.42
242.77
239.55
239.74
1,497,488
-0.65(-0.27%)
Jul 28, 2017
241.61
242.26
239.15
240.38
1,631,502
-1.09(-0.45%)
Jul 27, 2017
243.21
243.21
239.90
241.47
2,009,955
-1.89(-0.78%)
Jul 26, 2017
241.90
243.81
241.01
243.36
1,364,490
+1.45(+0.60%)
Jul 25, 2017
241.32
243.98
240.03
241.91
2,453,049
+1.04(+0.43%)
Jul 24, 2017
238.03
241.82
236.95
240.87
1,929,216
+2.42(+1.02%)
Jul 21, 2017
236.56
239.22
236.46
238.44
2,641,742
+1.81(+0.76%)
Jul 20, 2017
235.07
239.07
234.76
236.64
2,539,640
+2.53(+1.08%)
Jul 19, 2017
233.46
235.40
232.88
234.11
1,210,141
+0.65(+0.28%)
Jul 18, 2017
234.98
235.09
232.41
233.46
1,503,768
-1.71(-0.73%)
Jul 17, 2017
234.47
236.87
233.95
235.17
1,514,015
+1.60(+0.68%)
Jul 14, 2017
231.44
234.45
231.44
233.58
1,043,459
+1.63(+0.70%)
Jul 13, 2017
233.08
233.48
230.67
231.94
1,556,461
-1.39(-0.59%)
Jul 12, 2017
231.12
234.94
230.69
233.33
1,536,429
+3.30(+1.43%)
Jul 11, 2017
228.55
231.34
228.55
230.03
1,688,430
+0.90(+0.39%)
Jul 10, 2017
228.72
230.02
228.03
229.13
1,157,424
+0.46(+0.20%)
Jul 07, 2017
229.85
230.50
227.22
228.68
1,743,287
-0.82(-0.36%)
Jul 06, 2017
230.88
232.33
229.41
229.49
1,642,742
-2.60(-1.12%)
Jul 05, 2017
231.22
233.58
230.39
232.10
1,973,695
+0.29(+0.13%)
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
.