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 (%)
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%)
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
.