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 (%)
Aug 31, 2016
223.84
224.32
218.47
221.52
3,624,989
-2.31(-1.03%)
Aug 30, 2016
223.51
225.40
222.44
223.83
2,606,134
+0.32(+0.14%)
Aug 29, 2016
224.79
225.53
222.09
223.51
3,037,710
-1.21(-0.54%)
Aug 26, 2016
223.54
225.85
222.65
224.72
3,653,584
+1.53(+0.69%)
Aug 25, 2016
229.51
230.71
219.50
223.19
6,491,858
-6.57(-2.86%)
Aug 24, 2016
239.90
240.75
227.49
229.76
4,798,439
-9.39(-3.93%)
Aug 23, 2016
239.76
240.69
238.75
239.15
1,706,933
-0.31(-0.13%)
Aug 22, 2016
239.23
240.66
238.93
239.47
1,782,967
+0.38(+0.16%)
Aug 19, 2016
239.16
240.04
237.27
239.09
2,106,046
+0.20(+0.08%)
Aug 18, 2016
239.78
240.88
238.49
238.89
1,808,413
-0.35(-0.15%)
Aug 17, 2016
239.90
241.14
236.48
239.24
3,633,749
+0.10(+0.04%)
Aug 16, 2016
238.07
240.34
238.07
239.13
2,861,395
-0.81(-0.34%)
Aug 15, 2016
237.30
240.37
236.27
239.95
2,963,422
+4.19(+1.78%)
Aug 12, 2016
238.01
238.15
235.54
235.75
2,536,956
-3.22(-1.35%)
Aug 11, 2016
238.24
241.68
238.12
238.97
3,050,612
+0.79(+0.33%)
Aug 10, 2016
236.06
240.19
235.20
238.18
2,956,066
+1.02(+0.43%)
Aug 09, 2016
235.18
239.25
234.67
237.16
3,609,378
+2.64(+1.12%)
Aug 08, 2016
235.41
237.23
228.79
234.53
7,084,307
-5.23(-2.18%)
Aug 05, 2016
239.90
240.46
237.98
239.76
3,266,347
+0.38(+0.16%)
Aug 04, 2016
240.15
241.08
238.12
239.38
2,268,231
+0.87(+0.36%)
Aug 03, 2016
238.49
241.06
237.98
238.51
2,888,132
+1.68(+0.71%)
Aug 02, 2016
240.84
242.54
236.19
236.83
3,812,338
-3.88(-1.61%)
Aug 01, 2016
239.43
242.01
238.78
240.71
2,879,940
+1.80(+0.76%)
Jul 29, 2016
241.48
241.50
237.95
238.91
2,422,041
-2.47(-1.02%)
Jul 28, 2016
245.33
245.79
240.85
241.37
4,079,049
-4.42(-1.80%)
Jul 27, 2016
235.70
246.77
235.18
245.79
8,041,274
+10.66(+4.53%)
Jul 26, 2016
233.64
236.83
233.12
235.13
2,242,407
+1.04(+0.44%)
Jul 25, 2016
236.12
236.41
232.41
234.09
2,290,561
-1.07(-0.45%)
Jul 22, 2016
234.71
235.89
234.02
235.16
2,078,310
+1.08(+0.46%)
Jul 21, 2016
233.29
234.98
231.97
234.08
2,551,440
+0.84(+0.36%)
Jul 20, 2016
230.46
233.70
230.03
233.24
2,342,894
+4.07(+1.78%)
Jul 19, 2016
229.86
231.29
227.87
229.17
2,304,006
-1.69(-0.73%)
Jul 18, 2016
229.51
231.36
228.11
230.86
2,219,237
+1.81(+0.79%)
Jul 15, 2016
232.04
232.14
227.35
229.05
2,597,185
-1.61(-0.70%)
Jul 14, 2016
230.07
231.35
227.78
230.65
2,261,683
+2.87(+1.26%)
Jul 13, 2016
226.87
232.50
226.65
227.78
3,981,932
+1.39(+0.61%)
Jul 12, 2016
226.19
227.04
223.36
226.39
3,277,776
+1.34(+0.60%)
Jul 11, 2016
226.81
228.93
224.47
225.05
2,276,114
-2.18(-0.96%)
Jul 08, 2016
225.69
227.99
224.80
227.23
2,328,000
+2.44(+1.08%)
Jul 07, 2016
223.13
224.90
221.77
224.80
1,786,357
+0.97(+0.43%)
Jul 06, 2016
221.31
224.49
220.21
223.82
2,490,738
+0.93(+0.41%)
Jul 05, 2016
220.06
223.89
217.45
222.90
2,613,934
+1.87(+0.85%)
Jul 01, 2016
218.91
221.03
221.03
221.03
2,550,592
+2.77(+1.27%)
Jun 30, 2016
218.17
218.85
214.40
218.26
3,016,446
+0.51(+0.23%)
Jun 29, 2016
217.99
221.53
215.08
217.75
4,637,479
+2.67(+1.24%)
Jun 28, 2016
210.19
215.11
209.92
215.08
5,295,599
+9.67(+4.71%)
Jun 27, 2016
212.54
213.33
204.03
205.41
4,221,937
-7.78(-3.65%)
Jun 24, 2016
213.92
217.06
212.89
213.19
4,584,395
-7.36(-3.34%)
Jun 23, 2016
218.12
220.77
215.41
220.55
2,906,890
+4.69(+2.17%)
Jun 22, 2016
218.23
222.10
214.99
215.86
4,074,937
-2.83(-1.30%)
Jun 21, 2016
223.96
225.03
217.18
218.70
3,351,001
-3.50(-1.58%)
Jun 20, 2016
225.07
227.60
221.40
222.20
2,687,360
+0.20(+0.09%)
Jun 17, 2016
224.45
224.45
221.20
222.00
3,477,201
-2.11(-0.94%)
Jun 16, 2016
225.24
226.33
221.31
224.12
3,284,781
-1.75(-0.77%)
Jun 15, 2016
230.55
230.97
225.32
225.87
2,733,724
-4.68(-2.03%)
Jun 14, 2016
228.24
231.37
226.77
230.55
2,733,210
+0.52(+0.23%)
Jun 13, 2016
226.72
232.08
226.68
230.03
3,053,253
+2.47(+1.09%)
Jun 10, 2016
233.67
232.20
227.08
227.56
3,780,380
-6.11(-2.62%)
Jun 09, 2016
235.82
237.07
231.76
233.67
3,709,364
-2.41(-1.02%)
Jun 08, 2016
235.80
237.28
234.90
236.07
2,664,195
+0.41(+0.17%)
Jun 07, 2016
231.29
236.64
229.57
235.67
3,733,737
+2.18(+0.93%)
Jun 06, 2016
233.29
234.17
230.53
233.49
3,221,701
+0.24(+0.10%)
Jun 03, 2016
232.27
234.94
228.75
233.25
4,200,443
-0.15(-0.07%)
Jun 02, 2016
229.98
233.66
227.91
233.40
5,542,211
+4.46(+1.95%)
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
.