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 (%)
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%)
Sep 01, 2016
222.16
225.17
220.65
224.56
2,993,880
+3.04(+1.37%)
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%)
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
.