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 (%)
Jul 31, 2019
158.34
158.64
156.77
157.90
5,145,451
-0.36(-0.23%)
Jul 30, 2019
158.10
159.07
157.70
158.26
6,342,227
-0.10(-0.06%)
Jul 29, 2019
158.54
159.51
158.04
158.36
4,867,690
-0.01(-0.01%)
Jul 26, 2019
158.36
159.39
158.14
158.37
7,023,897
+0.91(+0.58%)
Jul 25, 2019
157.74
158.90
157.03
157.45
7,275,009
-0.91(-0.58%)
Jul 24, 2019
158.87
159.43
158.29
158.37
6,464,039
-0.90(-0.56%)
Jul 23, 2019
160.15
160.48
159.23
159.26
4,256,930
-0.73(-0.46%)
Jul 22, 2019
160.34
160.90
159.87
159.99
2,439,869
-0.52(-0.32%)
Jul 19, 2019
159.82
160.55
158.40
160.51
2,521,727
+1.09(+0.68%)
Jul 18, 2019
159.87
160.76
159.18
159.42
4,582,325
-0.40(-0.25%)
Jul 17, 2019
161.53
162.17
159.82
159.82
4,067,949
-1.77(-1.10%)
Jul 16, 2019
163.20
163.51
161.54
161.59
4,938,481
-1.79(-1.10%)
Jul 15, 2019
162.94
164.50
162.48
163.38
6,431,445
+0.23(+0.14%)
Jul 12, 2019
163.38
163.58
161.62
163.16
4,474,318
-0.12(-0.07%)
Jul 11, 2019
163.61
164.61
162.70
163.28
4,019,039
-0.72(-0.44%)
Jul 10, 2019
163.61
164.61
163.60
163.99
5,409,577
+0.25(+0.15%)
Jul 09, 2019
162.22
164.93
162.22
163.75
4,863,966
+1.48(+0.91%)
Jul 08, 2019
164.19
165.03
162.07
162.27
7,546,299
-2.69(-1.63%)
Jul 05, 2019
166.26
166.38
164.69
164.97
4,184,006
-1.89(-1.13%)
Jul 03, 2019
166.50
167.17
166.21
166.86
4,205,861
+0.07(+0.04%)
Jul 02, 2019
164.59
167.43
164.00
166.79
5,270,907
+1.99(+1.21%)
Jul 01, 2019
165.68
166.11
163.86
164.80
6,252,126
+0.09(+0.05%)
Jun 28, 2019
163.53
165.54
163.40
164.71
7,532,248
+1.40(+0.86%)
Jun 27, 2019
161.53
164.72
161.53
163.32
6,872,076
+1.98(+1.23%)
Jun 26, 2019
161.14
162.47
159.86
161.34
16,241,516
+1.54(+0.97%)
Jun 25, 2019
165.66
165.91
159.69
159.79
33,592,244
+32.33(+25.36%)
Jun 24, 2019
128.55
128.55
125.69
127.47
2,429,533
-1.22(-0.95%)
Jun 21, 2019
128.88
129.48
126.45
128.69
4,692,661
-0.01(-0.01%)
Jun 20, 2019
126.42
129.78
126.41
128.70
3,913,600
+2.62(+2.08%)
Jun 19, 2019
120.92
127.05
120.17
126.08
7,085,875
+7.40(+6.23%)
Jun 18, 2019
114.35
119.05
113.17
118.68
7,779,405
+4.83(+4.24%)
Jun 17, 2019
113.64
115.52
112.42
113.85
4,462,112
-0.19(-0.16%)
Jun 14, 2019
118.67
118.88
113.32
114.04
5,308,252
-5.00(-4.20%)
Jun 13, 2019
120.43
120.53
118.83
119.04
2,784,872
-1.25(-1.04%)
Jun 12, 2019
121.26
122.57
119.94
120.29
2,848,229
-0.57(-0.47%)
Jun 11, 2019
124.58
124.59
120.52
120.86
2,632,451
-3.70(-2.97%)
Jun 10, 2019
125.42
126.23
123.56
124.56
2,320,162
-0.51(-0.41%)
Jun 07, 2019
123.97
126.49
123.15
125.07
2,904,845
+2.05(+1.66%)
Jun 06, 2019
123.93
125.33
122.65
123.02
1,948,874
-1.43(-1.15%)
Jun 05, 2019
127.66
127.78
123.46
124.45
2,225,581
-2.08(-1.64%)
Jun 04, 2019
122.39
126.91
121.99
126.52
3,044,911
+5.39(+4.45%)
Jun 03, 2019
120.02
122.53
119.20
121.13
3,543,954
+1.20(+1.00%)
May 31, 2019
119.15
121.85
118.72
119.93
3,507,933
-0.50(-0.42%)
May 30, 2019
123.46
124.19
119.84
120.43
3,745,447
-3.20(-2.59%)
May 29, 2019
128.32
128.81
119.35
123.63
8,490,188
-5.65(-4.37%)
May 28, 2019
133.30
133.82
129.28
129.28
2,245,926
-4.03(-3.03%)
May 24, 2019
136.24
136.96
133.23
133.31
2,179,371
-2.49(-1.83%)
May 23, 2019
136.27
136.35
133.70
135.80
2,205,343
-1.45(-1.05%)
May 22, 2019
135.76
137.86
135.55
137.25
1,100,141
+1.01(+0.74%)
May 21, 2019
136.95
137.41
135.69
136.23
1,734,458
-0.30(-0.22%)
May 20, 2019
137.04
137.44
136.23
136.53
1,500,043
-1.40(-1.01%)
May 17, 2019
136.64
141.53
136.51
137.93
2,051,089
+0.16(+0.11%)
May 16, 2019
134.63
140.91
134.08
137.77
4,202,320
+3.28(+2.44%)
May 15, 2019
132.87
134.97
131.36
134.49
2,404,007
+0.74(+0.55%)
May 14, 2019
132.82
135.50
132.33
133.75
2,514,046
+0.93(+0.70%)
May 13, 2019
135.13
137.73
132.17
132.82
2,140,375
-4.34(-3.16%)
May 10, 2019
136.15
137.83
133.13
137.16
2,630,454
-0.10(-0.07%)
May 09, 2019
136.07
139.00
135.38
137.25
2,967,308
+0.20(+0.15%)
May 08, 2019
137.47
138.49
136.02
137.05
2,585,933
-1.28(-0.93%)
May 07, 2019
141.84
143.61
136.73
138.33
4,171,386
-6.26(-4.33%)
May 06, 2019
140.89
144.64
139.98
144.59
1,922,815
+1.91(+1.34%)
May 03, 2019
141.38
143.32
140.51
142.69
1,568,094
+1.53(+1.08%)
May 02, 2019
141.56
142.35
139.27
141.16
2,372,016
-1.06(-0.74%)
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
.