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 (%)
Jul 31, 2017
241.42
242.77
239.55
239.74
1,497,488
-0.65(-0.27%)
Jul 28, 2017
241.61
242.26
239.15
240.38
1,631,502
-1.09(-0.45%)
Jul 27, 2017
243.21
243.21
239.90
241.47
2,009,955
-1.89(-0.78%)
Jul 26, 2017
241.90
243.81
241.01
243.36
1,364,490
+1.45(+0.60%)
Jul 25, 2017
241.32
243.98
240.03
241.91
2,453,049
+1.04(+0.43%)
Jul 24, 2017
238.03
241.82
236.95
240.87
1,929,216
+2.42(+1.02%)
Jul 21, 2017
236.56
239.22
236.46
238.44
2,641,742
+1.81(+0.76%)
Jul 20, 2017
235.07
239.07
234.76
236.64
2,539,640
+2.53(+1.08%)
Jul 19, 2017
233.46
235.40
232.88
234.11
1,210,141
+0.65(+0.28%)
Jul 18, 2017
234.98
235.09
232.41
233.46
1,503,768
-1.71(-0.73%)
Jul 17, 2017
234.47
236.87
233.95
235.17
1,514,015
+1.60(+0.68%)
Jul 14, 2017
231.44
234.45
231.44
233.58
1,043,459
+1.63(+0.70%)
Jul 13, 2017
233.08
233.48
230.67
231.94
1,556,461
-1.39(-0.59%)
Jul 12, 2017
231.12
234.94
230.69
233.33
1,536,429
+3.30(+1.43%)
Jul 11, 2017
228.55
231.34
228.55
230.03
1,688,430
+0.90(+0.39%)
Jul 10, 2017
228.72
230.02
228.03
229.13
1,157,424
+0.46(+0.20%)
Jul 07, 2017
229.85
230.50
227.22
228.68
1,743,287
-0.82(-0.36%)
Jul 06, 2017
230.88
232.33
229.41
229.49
1,642,742
-2.60(-1.12%)
Jul 05, 2017
231.22
233.58
230.39
232.10
1,973,695
+0.29(+0.13%)
Jul 03, 2017
231.82
233.25
231.26
231.80
735,663
+0.85(+0.37%)
Jun 30, 2017
232.08
232.73
230.21
230.96
1,815,320
-0.88(-0.38%)
Jun 29, 2017
234.46
235.81
230.81
231.84
1,981,377
-2.56(-1.09%)
Jun 28, 2017
235.02
236.77
233.92
234.40
1,805,354
+0.59(+0.25%)
Jun 27, 2017
235.35
237.44
233.81
233.81
1,928,654
-2.68(-1.13%)
Jun 26, 2017
234.67
237.76
234.37
236.49
1,952,488
+2.33(+0.99%)
Jun 23, 2017
234.93
235.56
232.79
234.16
5,377,382
-0.62(-0.26%)
Jun 22, 2017
232.77
236.99
231.70
234.78
2,868,079
+2.58(+1.11%)
Jun 21, 2017
226.99
232.50
226.51
232.19
2,785,329
+5.47(+2.41%)
Jun 20, 2017
225.50
228.15
225.37
226.72
1,944,659
+0.91(+0.40%)
Jun 19, 2017
224.75
228.12
224.00
225.81
2,689,282
+2.07(+0.93%)
Jun 16, 2017
222.86
224.28
222.67
223.74
2,345,835
+0.69(+0.31%)
Jun 15, 2017
220.53
223.73
220.53
223.04
2,170,470
+1.63(+0.74%)
Jun 14, 2017
219.81
222.32
218.64
221.41
2,307,949
+2.14(+0.98%)
Jun 13, 2017
218.85
219.86
217.78
219.27
1,590,588
+0.02(+0.01%)
Jun 12, 2017
220.41
220.76
217.75
219.25
2,047,804
-1.51(-0.68%)
Jun 09, 2017
218.52
221.82
218.18
220.76
2,150,599
+2.80(+1.29%)
Jun 08, 2017
218.41
216.62
217.96
1,783,520
+1.16(+0.53%)
Jun 07, 2017
217.43
217.49
216.20
216.80
1,547,305
-0.11(-0.05%)
Jun 06, 2017
215.94
217.16
215.94
216.91
2,018,470
+0.12(+0.06%)
Jun 05, 2017
217.86
218.19
215.70
216.79
1,630,972
+0.02(+0.01%)
Jun 02, 2017
216.33
217.50
215.71
216.77
1,858,576
+0.73(+0.34%)
Jun 01, 2017
213.22
216.04
212.48
216.04
2,539,979
+3.46(+1.63%)
May 31, 2017
211.56
213.49
210.82
212.58
4,288,823
+1.56(+0.74%)
May 30, 2017
211.68
213.85
211.02
211.02
3,099,281
-0.96(-0.45%)
May 26, 2017
213.21
213.90
211.82
211.98
1,786,854
-1.18(-0.55%)
May 25, 2017
213.13
214.79
212.91
213.16
1,495,950
+0.19(+0.09%)
May 24, 2017
210.32
214.10
210.22
212.97
2,952,567
+3.33(+1.59%)
May 23, 2017
208.79
210.59
208.27
209.65
1,754,812
+1.08(+0.52%)
May 22, 2017
208.04
210.25
207.81
208.56
1,863,196
+0.37(+0.18%)
May 19, 2017
208.48
210.49
208.07
208.19
3,113,449
+0.38(+0.18%)
May 18, 2017
209.61
210.50
207.69
207.81
3,914,201
-1.52(-0.73%)
May 17, 2017
213.34
212.50
209.44
209.33
5,130,630
-4.01(-1.88%)
May 16, 2017
218.26
218.26
212.63
213.34
4,973,774
-2.82(-1.31%)
May 15, 2017
217.97
218.97
215.49
216.16
3,308,457
-2.52(-1.15%)
May 12, 2017
218.87
220.01
216.95
218.68
2,583,895
-0.12(-0.06%)
May 11, 2017
218.58
221.75
218.45
218.81
3,175,156
+1.22(+0.56%)
May 10, 2017
222.70
223.05
216.37
217.58
6,015,206
-8.33(-3.69%)
May 09, 2017
233.05
233.71
225.09
225.91
3,882,268
-3.26(-1.42%)
May 08, 2017
232.06
232.09
227.50
229.17
2,859,900
-2.83(-1.22%)
May 05, 2017
232.91
233.41
230.79
232.00
1,378,943
-0.29(-0.13%)
May 04, 2017
231.30
233.21
230.95
232.29
1,589,224
+1.41(+0.61%)
May 03, 2017
231.35
232.26
230.64
230.88
1,478,444
-1.65(-0.71%)
May 02, 2017
232.64
233.00
230.35
232.53
1,484,917
+0.25(+0.11%)
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
.