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 (%)
Nov 30, 2016
182.58
184.06
180.10
183.51
5,305,954
+1.57(+0.86%)
Nov 29, 2016
183.26
184.87
181.54
181.95
5,804,389
+2.50(+1.39%)
Nov 28, 2016
180.72
182.18
178.61
179.44
5,556,681
-2.11(-1.16%)
Nov 25, 2016
183.12
183.14
180.60
181.55
1,296,572
-0.82(-0.45%)
Nov 23, 2016
182.37
182.37
182.37
0
+4.01(+2.25%)
Nov 22, 2016
183.22
183.22
177.56
178.36
6,610,111
-2.17(-1.20%)
Nov 21, 2016
180.94
183.13
177.66
180.53
7,622,954
-0.60(-0.33%)
Nov 18, 2016
188.30
189.12
181.10
181.13
11,803,611
-7.74(-4.10%)
Nov 17, 2016
186.27
190.36
184.21
188.88
4,782,136
+4.19(+2.27%)
Nov 16, 2016
186.81
188.90
184.04
184.69
6,192,542
-0.85(-0.46%)
Nov 15, 2016
189.22
189.22
178.51
185.53
12,776,163
-5.35(-2.80%)
Nov 14, 2016
197.53
198.08
190.43
190.88
5,879,804
-5.17(-2.64%)
Nov 11, 2016
204.38
204.46
195.21
196.05
6,181,590
-8.33(-4.08%)
Nov 10, 2016
208.28
209.68
201.59
204.38
8,105,520
+3.30(+1.64%)
Nov 09, 2016
211.02
212.49
193.82
201.08
13,379,536
+16.15(+8.73%)
Nov 08, 2016
186.57
190.21
182.83
184.93
6,641,217
-3.45(-1.83%)
Nov 07, 2016
186.98
189.76
186.98
188.38
6,086,462
+4.20(+2.28%)
Nov 04, 2016
179.45
185.51
178.84
184.18
7,521,828
+5.84(+3.27%)
Nov 03, 2016
187.04
188.08
176.00
178.34
13,781,996
-8.57(-4.58%)
Nov 02, 2016
192.68
196.45
185.22
186.90
14,288,689
-10.16(-5.16%)
Nov 01, 2016
196.82
200.13
195.71
197.07
5,768,824
-0.27(-0.14%)
Oct 31, 2016
202.53
202.72
197.21
197.34
5,291,161
-4.25(-2.11%)
Oct 28, 2016
207.83
208.30
200.55
201.59
6,118,006
-7.63(-3.65%)
Oct 27, 2016
210.52
212.42
208.15
209.22
2,436,987
-0.44(-0.21%)
Oct 26, 2016
213.85
213.96
209.58
209.67
2,344,014
-3.12(-1.46%)
Oct 25, 2016
212.68
214.07
212.39
212.78
1,922,461
-0.61(-0.28%)
Oct 24, 2016
219.14
219.30
213.35
213.39
2,648,468
-4.29(-1.97%)
Oct 21, 2016
218.41
219.51
216.60
217.68
2,705,043
-2.47(-1.12%)
Oct 20, 2016
217.30
221.92
216.30
220.14
4,630,033
+3.94(+1.82%)
Oct 19, 2016
216.27
217.77
215.70
216.20
3,160,807
+0.92(+0.43%)
Oct 18, 2016
212.83
216.66
211.74
215.29
4,547,028
+3.73(+1.76%)
Oct 17, 2016
214.37
215.98
210.01
211.56
3,885,695
-3.36(-1.56%)
Oct 14, 2016
219.36
221.59
214.69
214.92
4,053,843
-4.54(-2.07%)
Oct 13, 2016
216.05
221.47
213.22
219.46
5,034,153
+1.72(+0.79%)
Oct 12, 2016
224.15
225.33
216.59
217.74
5,272,711
-7.00(-3.11%)
Oct 11, 2016
228.03
230.07
223.62
224.74
4,265,459
-4.44(-1.94%)
Oct 10, 2016
225.67
231.08
225.06
229.18
3,598,972
+3.52(+1.56%)
Oct 07, 2016
225.20
227.06
222.27
225.66
3,818,532
+1.43(+0.64%)
Oct 06, 2016
221.67
224.77
220.27
224.23
2,485,427
+1.61(+0.72%)
Oct 05, 2016
222.89
225.43
221.76
222.62
3,588,554
-0.07(-0.03%)
Oct 04, 2016
220.39
223.76
220.04
222.69
3,280,115
+2.86(+1.30%)
Oct 03, 2016
217.23
220.19
214.81
219.83
3,340,177
+2.30(+1.06%)
Sep 30, 2016
218.39
219.33
215.99
217.53
4,148,279
-0.46(-0.21%)
Sep 29, 2016
223.89
224.91
216.86
217.99
4,613,223
-6.60(-2.94%)
Sep 28, 2016
225.98
226.51
223.21
224.59
2,269,143
-1.48(-0.66%)
Sep 27, 2016
225.18
227.43
224.32
226.07
3,069,964
+0.64(+0.28%)
Sep 26, 2016
228.75
229.15
225.05
225.43
2,648,649
-4.97(-2.16%)
Sep 23, 2016
229.03
232.82
229.03
230.40
2,844,386
+0.48(+0.21%)
Sep 22, 2016
226.60
231.05
226.21
229.92
3,235,354
+4.74(+2.11%)
Sep 21, 2016
225.53
226.81
221.26
225.18
4,199,895
-0.25(-0.11%)
Sep 20, 2016
230.40
230.40
224.57
225.42
6,401,286
-6.25(-2.70%)
Sep 19, 2016
231.99
233.37
230.65
231.67
2,779,373
+0.09(+0.04%)
Sep 16, 2016
231.62
233.00
230.19
231.58
3,556,317
-1.18(-0.51%)
Sep 15, 2016
230.53
234.69
230.46
232.76
3,922,954
+1.54(+0.67%)
Sep 14, 2016
226.70
233.56
226.70
231.22
4,264,131
+4.45(+1.96%)
Sep 13, 2016
225.84
227.36
223.07
226.77
3,136,907
-0.12(-0.05%)
Sep 12, 2016
221.76
227.58
221.76
226.89
3,152,942
+3.63(+1.62%)
Sep 09, 2016
226.28
228.27
223.27
223.27
3,887,851
-5.01(-2.19%)
Sep 08, 2016
224.80
228.82
224.20
228.27
2,694,588
+3.09(+1.37%)
Sep 07, 2016
225.85
228.09
222.94
225.18
2,453,422
-0.66(-0.29%)
Sep 06, 2016
223.38
227.74
222.47
225.85
3,141,482
+2.99(+1.34%)
Sep 02, 2016
224.32
222.86
222.86
222.86
2,981,408
-1.70(-0.76%)
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
.