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, 2016
261.10
261.10
252.63
253.15
3,983,049
-6.53(-2.51%)
Mar 30, 2016
259.29
261.46
257.43
259.68
3,398,749
+1.34(+0.52%)
Mar 29, 2016
260.22
260.91
257.25
258.34
3,491,227
-2.35(-0.90%)
Mar 28, 2016
263.93
264.44
260.25
260.69
2,881,773
-3.13(-1.18%)
Mar 24, 2016
262.69
263.81
263.81
263.81
2,370,494
-1.88(-0.71%)
Mar 23, 2016
260.74
266.90
260.69
265.69
3,276,263
+3.86(+1.48%)
Mar 22, 2016
258.42
266.76
256.70
261.83
3,505,186
+2.73(+1.05%)
Mar 21, 2016
253.88
260.40
253.68
259.10
2,721,116
+4.63(+1.82%)
Mar 18, 2016
258.81
259.48
252.44
254.47
6,661,239
-3.09(-1.20%)
Mar 17, 2016
258.18
260.75
250.86
257.56
5,696,120
-0.06(-0.02%)
Mar 16, 2016
266.60
266.81
254.79
257.62
8,331,858
-9.67(-3.62%)
Mar 15, 2016
273.46
274.35
265.66
267.29
4,641,551
-9.46(-3.42%)
Mar 14, 2016
280.08
281.05
275.41
276.75
2,629,277
-5.63(-1.99%)
Mar 11, 2016
274.40
282.50
274.10
282.38
2,525,383
+9.19(+3.36%)
Mar 10, 2016
276.25
277.44
271.58
273.19
2,255,348
-0.69(-0.25%)
Mar 09, 2016
271.88
273.90
270.36
273.88
2,546,246
+5.24(+1.95%)
Mar 08, 2016
271.99
272.51
268.61
268.64
1,770,753
-3.74(-1.37%)
Mar 07, 2016
270.02
272.85
267.30
272.38
2,769,742
-0.26(-0.10%)
Mar 04, 2016
273.09
273.27
270.11
272.64
2,728,639
-0.90(-0.33%)
Mar 03, 2016
274.85
276.93
270.23
273.54
2,464,446
-2.70(-0.98%)
Mar 02, 2016
278.94
280.06
274.17
276.24
2,366,501
-3.24(-1.16%)
Mar 01, 2016
276.89
279.48
274.19
279.48
2,332,975
+5.48(+2.00%)
Feb 29, 2016
279.80
281.27
273.95
274.00
2,569,550
-7.52(-2.67%)
Feb 26, 2016
282.39
284.59
279.70
281.52
3,601,865
+1.63(+0.58%)
Feb 25, 2016
269.57
280.68
269.21
279.89
4,089,243
+10.99(+4.09%)
Feb 24, 2016
269.63
270.66
266.46
268.89
2,532,654
-1.97(-0.73%)
Feb 23, 2016
270.11
272.81
267.96
270.86
2,493,208
+0.91(+0.34%)
Feb 22, 2016
260.44
270.77
264.04
269.95
3,004,896
+9.51(+3.65%)
Feb 19, 2016
263.23
264.22
258.05
260.44
3,653,141
-2.11(-0.80%)
Feb 18, 2016
265.00
269.45
261.35
262.55
2,654,822
-4.93(-1.84%)
Feb 17, 2016
271.07
272.56
267.09
267.48
2,979,548
-1.18(-0.44%)
Feb 16, 2016
267.69
269.18
263.75
268.66
2,189,204
+3.75(+1.42%)
Feb 12, 2016
261.91
264.91
264.91
264.91
2,887,177
+5.60(+2.16%)
Feb 11, 2016
257.43
262.05
256.74
259.31
2,437,042
-4.93(-1.87%)
Feb 10, 2016
258.84
266.65
258.84
264.24
3,168,245
+7.02(+2.73%)
Feb 09, 2016
248.48
259.70
247.91
257.22
2,999,078
+5.70(+2.27%)
Feb 08, 2016
255.58
257.52
247.08
251.52
3,477,041
-7.08(-2.74%)
Feb 05, 2016
255.79
262.26
255.50
258.60
2,526,864
+1.28(+0.50%)
Feb 04, 2016
260.50
261.56
252.60
257.32
4,011,220
-5.61(-2.13%)
Feb 03, 2016
266.35
267.19
259.29
262.94
2,445,809
-1.22(-0.46%)
Feb 02, 2016
262.65
269.14
262.62
264.15
2,124,266
-2.85(-1.07%)
Feb 01, 2016
267.67
268.72
262.44
267.01
2,379,821
-1.63(-0.61%)
Jan 29, 2016
270.46
271.02
263.51
268.64
3,893,118
+2.52(+0.95%)
Jan 28, 2016
274.94
275.55
262.90
266.12
4,012,765
-7.80(-2.85%)
Jan 27, 2016
277.44
279.55
272.29
273.92
2,157,499
-4.33(-1.55%)
Jan 26, 2016
279.75
280.86
276.41
278.25
1,975,601
-1.28(-0.46%)
Jan 25, 2016
281.33
282.37
276.75
279.52
2,285,971
-1.97(-0.70%)
Jan 22, 2016
284.24
285.22
278.92
281.50
2,212,466
+2.12(+0.76%)
Jan 21, 2016
278.22
284.68
275.82
279.37
2,538,992
+2.69(+0.97%)
Jan 20, 2016
270.49
282.18
267.30
276.68
3,194,884
+1.09(+0.39%)
Jan 19, 2016
280.80
284.08
272.81
275.59
3,063,193
-3.26(-1.17%)
Jan 15, 2016
274.60
278.85
278.85
278.85
3,698,093
-3.66(-1.30%)
Jan 14, 2016
270.73
283.88
270.13
282.51
3,341,235
+11.14(+4.10%)
Jan 13, 2016
281.12
282.90
266.96
271.38
3,889,344
-8.22(-2.94%)
Jan 12, 2016
284.63
285.58
277.18
279.60
2,611,079
-3.15(-1.12%)
Jan 11, 2016
283.55
283.82
277.39
282.75
3,002,121
-0.09(-0.03%)
Jan 08, 2016
287.30
288.96
281.87
282.84
2,641,240
-3.49(-1.22%)
Jan 07, 2016
283.19
289.07
282.46
286.32
3,196,778
-0.28(-0.10%)
Jan 06, 2016
287.91
290.35
285.25
286.60
3,203,415
-4.99(-1.71%)
Jan 05, 2016
290.80
293.57
289.85
291.59
2,316,166
+1.19(+0.41%)
Jan 04, 2016
289.49
291.98
288.16
290.40
3,684,325
-4.75(-1.61%)
Dec 31, 2015
295.87
295.15
295.15
295.15
1,693,936
-2.42(-0.81%)
Dec 30, 2015
295.96
299.86
295.22
297.57
1,703,506
+0.54(+0.18%)
Dec 29, 2015
293.15
297.68
292.40
297.03
1,669,282
+5.30(+1.82%)
Dec 28, 2015
293.63
293.89
291.56
291.73
1,631,233
-2.22(-0.76%)
Dec 24, 2015
292.79
293.95
293.95
293.95
755,225
+0.62(+0.21%)
Dec 23, 2015
294.45
296.06
293.18
293.33
1,532,175
-0.02(-0.01%)
Dec 22, 2015
293.67
294.42
291.57
293.35
2,188,565
+0.63(+0.22%)
Dec 21, 2015
291.60
293.38
289.40
292.71
2,224,162
+3.15(+1.09%)
Dec 18, 2015
291.67
294.34
288.82
289.56
4,540,251
-2.77(-0.95%)
Dec 17, 2015
291.88
295.90
290.74
292.33
4,139,585
+0.42(+0.14%)
Dec 16, 2015
289.42
292.66
287.14
291.91
4,087,294
+4.16(+1.45%)
Dec 15, 2015
288.19
292.79
287.71
287.75
5,341,429
+1.55(+0.54%)
Dec 14, 2015
285.30
286.86
282.99
286.20
3,038,235
+0.90(+0.31%)
Dec 11, 2015
288.73
287.11
283.35
285.30
3,955,715
-3.43(-1.19%)
Dec 10, 2015
289.52
293.22
288.73
288.73
3,960,256
-0.67(-0.23%)
Dec 09, 2015
292.09
296.47
288.75
289.40
3,977,171
-3.84(-1.31%)
Dec 08, 2015
294.67
297.47
293.01
293.24
2,893,826
-5.70(-1.91%)
Dec 07, 2015
298.64
299.81
293.93
298.94
2,100,064
+0.01(+0.00%)
Dec 04, 2015
296.42
299.62
295.46
298.93
2,683,737
+3.35(+1.13%)
Dec 03, 2015
299.71
300.27
293.51
295.58
3,340,616
-4.26(-1.42%)
Dec 02, 2015
304.08
304.77
297.51
299.84
3,361,899
-4.75(-1.56%)
Dec 01, 2015
296.68
304.59
295.63
304.59
5,689,019
+8.12(+2.74%)
Nov 30, 2015
301.63
302.01
295.10
296.46
4,638,188
-5.54(-1.84%)
Nov 27, 2015
303.23
304.01
300.21
302.01
1,974,472
-0.47(-0.16%)
Nov 25, 2015
295.00
302.48
302.48
302.48
7,653,787
+8.34(+2.84%)
Nov 24, 2015
285.24
294.99
284.78
294.14
11,268,314
+9.17(+3.22%)
Nov 23, 2015
289.30
291.73
284.32
284.97
16,835,388
-10.14(-3.44%)
Nov 20, 2015
292.97
297.70
289.53
295.11
8,122,719
+9.83(+3.45%)
Nov 19, 2015
287.58
291.85
282.83
285.28
10,611,843
-8.26(-2.82%)
Nov 18, 2015
283.79
294.21
283.01
293.55
7,536,955
+12.73(+4.53%)
Nov 17, 2015
284.19
284.81
278.91
280.81
2,460,007
-1.31(-0.47%)
Nov 16, 2015
282.91
286.37
279.57
282.13
2,370,621
-0.87(-0.31%)
Nov 13, 2015
283.85
288.07
282.58
283.00
2,919,376
-0.39(-0.14%)
Nov 12, 2015
290.26
296.75
283.35
283.38
7,077,059
-9.18(-3.14%)
Nov 11, 2015
292.79
295.40
288.33
292.56
2,840,259
+2.89(+1.00%)
Nov 10, 2015
280.51
291.13
279.73
289.67
3,369,686
+9.33(+3.33%)
Nov 09, 2015
283.00
286.71
277.52
280.34
2,827,374
-4.49(-1.57%)
Nov 06, 2015
292.25
293.47
281.46
284.83
4,136,497
-7.42(-2.54%)
Nov 05, 2015
291.46
296.02
288.08
292.25
3,223,547
+1.66(+0.57%)
Nov 04, 2015
292.14
296.30
286.25
290.59
3,864,098
-1.55(-0.53%)
Nov 03, 2015
298.23
298.88
290.26
292.14
3,616,709
-5.29(-1.78%)
Nov 02, 2015
293.73
298.14
293.18
297.43
4,434,517
+6.08(+2.09%)
Oct 30, 2015
292.79
299.44
288.66
291.35
9,411,465
+3.86(+1.34%)
Oct 29, 2015
271.26
299.21
284.60
287.48
20,469,766
+16.23(+5.98%)
Oct 28, 2015
268.46
273.11
263.78
271.26
4,640,791
+1.35(+0.50%)
Oct 27, 2015
255.47
271.98
255.47
269.91
5,228,761
+13.41(+5.23%)
Oct 26, 2015
249.20
262.76
247.95
256.49
4,135,483
+2.85(+1.12%)
Oct 23, 2015
243.72
258.87
243.68
253.64
6,917,867
+14.65(+6.13%)
Oct 22, 2015
243.54
244.54
229.53
238.99
8,089,708
-5.63(-2.30%)
Oct 21, 2015
250.29
255.01
224.32
244.62
16,516,925
-4.17(-1.68%)
Oct 20, 2015
257.61
258.97
243.21
248.80
5,002,849
-9.34(-3.62%)
Oct 19, 2015
263.53
263.53
251.23
258.14
2,726,680
-4.55(-1.73%)
Oct 16, 2015
261.62
263.38
258.57
262.69
3,010,446
+3.82(+1.48%)
Oct 15, 2015
248.31
258.91
246.67
258.87
4,203,757
+4.50(+1.77%)
Oct 14, 2015
251.02
257.85
247.78
254.36
4,298,802
+6.86(+2.77%)
Oct 13, 2015
256.41
262.52
247.11
247.50
3,906,106
-10.72(-4.15%)
Oct 12, 2015
258.55
259.52
254.07
258.22
2,445,716
-1.36(-0.52%)
Oct 09, 2015
261.44
265.09
257.37
259.58
4,016,653
-1.25(-0.48%)
Oct 08, 2015
253.75
262.44
250.77
260.83
4,217,559
+6.77(+2.67%)
Oct 07, 2015
254.69
261.76
251.88
254.06
6,134,366
-3.68(-1.43%)
Oct 06, 2015
261.28
266.35
248.20
257.73
6,315,377
-5.38(-2.05%)
Oct 05, 2015
272.84
273.43
257.50
263.12
5,266,954
-8.90(-3.27%)
Oct 02, 2015
262.68
272.74
259.74
272.01
5,075,652
+5.34(+2.00%)
Oct 01, 2015
255.58
267.27
251.32
266.68
5,018,966
+9.95(+3.88%)
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%)
Jul 01, 2015
289.82
293.26
287.50
289.87
1,862,591
+3.26(+1.14%)
Jun 30, 2015
284.56
287.66
282.21
286.61
2,165,512
+3.98(+1.41%)
Jun 29, 2015
286.00
288.90
281.60
282.64
1,859,833
-6.94(-2.40%)
Jun 26, 2015
293.02
293.26
287.25
289.58
5,213,182
-2.41(-0.82%)
Jun 25, 2015
292.08
294.68
290.88
291.99
1,423,650
+0.46(+0.16%)
Jun 24, 2015
294.66
297.22
291.40
291.52
1,747,799
-3.46(-1.17%)
Jun 23, 2015
291.09
295.47
290.19
294.98
2,166,660
+4.79(+1.65%)
Jun 22, 2015
288.07
290.46
285.26
290.19
1,782,553
+4.61(+1.61%)
Jun 19, 2015
285.24
288.03
284.59
285.58
2,342,398
-0.09(-0.03%)
Jun 18, 2015
283.14
287.89
282.61
285.68
2,248,301
+3.48(+1.23%)
Jun 17, 2015
282.87
283.61
279.75
282.20
2,002,439
+0.73(+0.26%)
Jun 16, 2015
281.51
284.20
280.92
281.48
1,427,290
-3.14(-1.10%)
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
.