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 (%)
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%)
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
.