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 (%)
Mar 31, 2017
226.30
228.33
225.83
226.30
2,471,353
-0.83(-0.37%)
Mar 30, 2017
228.72
229.04
226.51
227.13
1,956,223
-1.46(-0.64%)
Mar 29, 2017
227.90
230.22
227.75
228.59
2,358,369
+0.77(+0.34%)
Mar 28, 2017
226.73
228.47
226.73
227.82
2,085,840
+1.09(+0.48%)
Mar 27, 2017
222.91
227.77
222.73
226.73
2,655,506
+1.94(+0.86%)
Mar 24, 2017
222.92
225.76
222.45
224.79
2,838,508
+1.93(+0.87%)
Mar 23, 2017
221.76
224.67
220.69
222.86
2,786,296
+1.23(+0.56%)
Mar 22, 2017
221.84
223.87
221.02
221.63
2,353,268
-0.53(-0.24%)
Mar 21, 2017
224.53
225.87
221.93
222.16
4,077,911
-2.27(-1.01%)
Mar 20, 2017
225.41
225.43
223.89
224.43
3,792,447
-0.41(-0.18%)
Mar 17, 2017
226.28
227.70
224.73
224.84
5,222,173
-1.93(-0.85%)
Mar 16, 2017
228.48
228.48
226.00
226.77
1,932,649
-1.18(-0.52%)
Mar 15, 2017
226.79
228.50
224.81
227.96
2,288,165
+1.16(+0.51%)
Mar 14, 2017
226.84
228.28
225.80
226.80
2,178,671
-1.14(-0.50%)
Mar 13, 2017
228.62
228.99
227.59
227.94
4,055,360
-0.47(-0.21%)
Mar 10, 2017
227.82
229.63
226.23
228.41
9,981,726
+0.92(+0.40%)
Mar 09, 2017
227.62
228.91
226.11
227.49
2,120,745
+0.70(+0.31%)
Mar 08, 2017
229.25
230.29
226.37
226.79
3,437,200
-0.15(-0.07%)
Mar 07, 2017
227.31
228.12
224.01
226.94
5,924,741
-2.61(-1.14%)
Mar 06, 2017
231.83
231.99
228.72
229.56
2,758,313
-3.10(-1.33%)
Mar 03, 2017
232.98
230.17
232.65
2,488,621
+0.63(+0.27%)
Mar 02, 2017
232.95
235.37
231.60
232.02
2,790,296
-0.31(-0.13%)
Mar 01, 2017
232.95
233.71
229.63
232.33
3,352,469
+0.44(+0.19%)
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%)
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
.