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 30, 2015
244.12
257.90
242.46
256.72
7,277,175
+18.62(+7.82%)
Sep 29, 2015
240.37
249.16
231.71
238.10
9,272,938
-2.62(-1.09%)
Sep 28, 2015
258.92
261.10
233.99
240.72
10,948,869
-22.82(-8.66%)
Sep 25, 2015
275.86
277.26
258.46
263.54
5,219,556
-10.89(-3.97%)
Sep 24, 2015
270.55
275.20
264.08
274.43
3,813,748
+3.73(+1.38%)
Sep 23, 2015
271.79
277.68
269.70
270.70
2,658,919
-1.09(-0.40%)
Sep 22, 2015
267.13
276.26
265.87
271.79
5,218,588
+2.02(+0.75%)
Sep 21, 2015
280.99
284.27
267.06
269.76
4,465,187
-9.13(-3.27%)
Sep 18, 2015
280.02
282.70
276.31
278.90
4,515,740
-5.44(-1.91%)
Sep 17, 2015
286.88
289.63
278.64
284.34
4,226,052
-2.54(-0.89%)
Sep 16, 2015
285.79
288.03
283.35
286.88
2,051,205
+0.00(+0.00%)
Sep 15, 2015
281.86
287.41
278.57
286.88
1,768,494
+7.35(+2.63%)
Sep 14, 2015
279.56
279.60
276.28
279.53
1,450,555
+0.68(+0.24%)
Sep 11, 2015
277.30
279.01
273.73
278.85
2,045,509
+1.55(+0.56%)
Sep 10, 2015
277.44
282.85
276.62
277.30
1,797,898
-1.25(-0.45%)
Sep 09, 2015
286.87
286.87
277.46
278.55
1,521,732
-4.97(-1.75%)
Sep 08, 2015
281.55
284.24
277.44
283.52
1,743,464
+6.08(+2.19%)
Sep 04, 2015
278.02
277.43
277.43
277.43
1,975,888
-3.49(-1.24%)
Sep 03, 2015
285.05
289.24
279.57
280.93
1,739,246
-2.05(-0.72%)
Sep 02, 2015
282.25
285.24
276.74
282.98
2,450,247
+5.10(+1.84%)
Sep 01, 2015
282.43
286.17
276.30
277.88
3,676,505
-9.00(-3.14%)
Aug 31, 2015
293.59
295.28
284.31
286.88
2,401,050
-4.03(-1.39%)
Aug 28, 2015
294.22
295.08
288.09
290.91
2,311,574
-3.77(-1.28%)
Aug 27, 2015
292.79
297.51
288.53
294.68
3,087,448
+5.69(+1.97%)
Aug 26, 2015
283.13
289.08
275.09
288.99
3,150,078
+14.50(+5.28%)
Aug 25, 2015
275.62
291.05
273.90
274.50
3,694,118
-1.12(-0.41%)
Aug 24, 2015
265.39
290.20
262.41
275.62
5,604,334
-6.38(-2.26%)
Aug 21, 2015
284.95
288.86
275.83
282.00
4,937,351
-8.33(-2.87%)
Aug 20, 2015
298.58
301.28
290.33
290.33
2,786,973
-10.83(-3.60%)
Aug 19, 2015
300.10
302.80
297.51
301.16
1,477,896
-1.36(-0.45%)
Aug 18, 2015
302.47
306.96
300.75
302.52
1,544,938
-0.90(-0.30%)
Aug 17, 2015
297.51
303.75
294.73
303.42
1,405,289
+6.38(+2.15%)
Aug 14, 2015
297.80
298.83
292.89
297.04
1,557,159
-1.09(-0.36%)
Aug 13, 2015
296.57
302.42
295.77
298.13
1,844,171
-0.15(-0.05%)
Aug 12, 2015
298.46
299.71
288.12
298.28
4,039,871
-1.59(-0.53%)
Aug 11, 2015
302.24
303.67
299.08
299.87
1,808,217
-4.18(-1.37%)
Aug 10, 2015
305.66
307.21
301.26
304.04
1,765,691
+0.81(+0.27%)
Aug 07, 2015
302.43
303.62
296.11
303.23
3,380,823
+1.49(+0.49%)
Aug 06, 2015
318.29
320.18
301.62
301.74
4,201,771
-16.22(-5.10%)
Aug 05, 2015
315.95
318.38
314.30
317.95
2,189,050
+5.33(+1.70%)
Aug 04, 2015
316.04
319.19
312.51
312.62
2,343,307
-3.70(-1.17%)
Aug 03, 2015
315.62
317.73
312.81
316.33
2,614,589
+3.56(+1.14%)
Jul 31, 2015
310.26
314.02
308.18
312.77
3,074,766
+2.15(+0.69%)
Jul 30, 2015
318.37
318.75
310.56
310.61
2,955,037
-8.61(-2.70%)
Jul 29, 2015
316.60
321.45
316.46
319.23
3,159,170
-1.43(-0.44%)
Jul 28, 2015
309.90
321.12
309.61
320.65
4,319,144
+11.83(+3.83%)
Jul 27, 2015
312.62
315.82
306.01
308.83
10,188,072
+17.73(+6.09%)
Jul 24, 2015
298.10
298.10
290.44
291.10
1,890,770
-6.37(-2.14%)
Jul 23, 2015
298.58
299.48
296.63
297.47
1,202,335
-0.38(-0.13%)
Jul 22, 2015
297.51
299.21
296.29
297.84
1,063,266
-1.56(-0.52%)
Jul 21, 2015
300.11
301.35
295.58
299.40
1,934,338
-0.71(-0.24%)
Jul 20, 2015
299.31
301.56
298.76
300.11
1,274,201
+1.45(+0.49%)
Jul 17, 2015
299.25
299.36
295.48
298.66
2,008,248
-1.10(-0.37%)
Jul 16, 2015
302.36
304.12
297.99
299.75
1,699,475
-2.61(-0.86%)
Jul 15, 2015
303.76
304.54
300.16
302.36
1,905,504
-0.94(-0.31%)
Jul 14, 2015
300.56
304.17
298.92
303.30
2,012,814
+2.63(+0.87%)
Jul 13, 2015
297.47
300.78
297.24
300.68
2,253,664
+5.87(+1.99%)
Jul 10, 2015
289.09
295.69
288.86
294.80
2,291,928
+7.58(+2.64%)
Jul 09, 2015
286.18
288.85
285.12
287.22
1,894,505
+4.18(+1.48%)
Jul 08, 2015
288.01
288.12
282.29
283.03
1,794,464
-6.92(-2.39%)
Jul 07, 2015
290.50
291.61
285.11
289.96
1,807,396
+0.28(+0.10%)
Jul 06, 2015
287.29
291.70
287.15
289.67
1,631,356
-0.77(-0.26%)
Jul 02, 2015
292.03
290.44
290.44
290.44
1,148,242
+0.57(+0.20%)
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
.