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 (%)
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%)
May 01, 2017
231.11
233.82
230.31
232.28
2,145,565
+1.30(+0.56%)
Apr 28, 2017
230.25
231.25
227.85
230.98
1,937,605
+0.77(+0.33%)
Apr 27, 2017
227.23
230.40
227.10
230.21
2,327,035
+3.36(+1.48%)
Apr 26, 2017
226.29
227.78
225.52
226.85
2,032,814
+1.21(+0.54%)
Apr 25, 2017
225.54
226.56
224.01
225.63
3,151,399
+1.17(+0.52%)
Apr 24, 2017
225.43
226.03
224.19
224.46
2,271,886
+0.60(+0.27%)
Apr 21, 2017
223.81
225.32
222.89
223.86
1,809,626
-1.51(-0.67%)
Apr 20, 2017
224.79
226.36
223.87
225.37
1,703,630
+1.52(+0.68%)
Apr 19, 2017
222.44
224.08
221.83
223.85
1,475,558
+1.86(+0.84%)
Apr 18, 2017
222.59
223.92
220.69
222.00
2,709,289
-1.66(-0.74%)
Apr 17, 2017
225.27
225.48
223.34
223.66
2,387,148
-1.61(-0.72%)
Apr 13, 2017
224.25
226.74
224.07
225.27
1,346,486
+0.00(+0.00%)
Apr 12, 2017
226.30
226.71
223.89
225.27
1,509,248
-1.21(-0.54%)
Apr 11, 2017
226.74
227.79
225.54
226.48
2,568,227
-0.96(-0.42%)
Apr 10, 2017
226.79
228.51
226.58
227.44
1,246,613
+1.20(+0.53%)
Apr 07, 2017
225.07
227.06
223.94
226.23
2,362,721
+0.48(+0.21%)
Apr 06, 2017
225.21
227.29
224.62
225.75
1,597,310
+0.54(+0.24%)
Apr 05, 2017
225.84
228.61
224.80
225.21
2,113,630
-0.62(-0.28%)
Apr 04, 2017
225.36
227.01
224.26
225.83
1,869,865
+0.71(+0.32%)
Apr 03, 2017
226.15
228.50
224.01
225.12
2,177,848
-1.17(-0.52%)
Mar 31, 2017
226.30
228.33
225.83
226.30
2,471,353
-0.83(-0.37%)
Mar 30, 2017
228.72
229.04
226.51
227.13
1,956,223
-1.46(-0.64%)
Mar 29, 2017
227.90
230.22
227.75
228.59
2,358,369
+0.77(+0.34%)
Mar 28, 2017
226.73
228.47
226.73
227.82
2,085,840
+1.09(+0.48%)
Mar 27, 2017
222.91
227.77
222.73
226.73
2,655,506
+1.94(+0.86%)
Mar 24, 2017
222.92
225.76
222.45
224.79
2,838,508
+1.93(+0.87%)
Mar 23, 2017
221.76
224.67
220.69
222.86
2,786,296
+1.23(+0.56%)
Mar 22, 2017
221.84
223.87
221.02
221.63
2,353,268
-0.53(-0.24%)
Mar 21, 2017
224.53
225.87
221.93
222.16
4,077,911
-2.27(-1.01%)
Mar 20, 2017
225.41
225.43
223.89
224.43
3,792,447
-0.41(-0.18%)
Mar 17, 2017
226.28
227.70
224.73
224.84
5,222,173
-1.93(-0.85%)
Mar 16, 2017
228.48
228.48
226.00
226.77
1,932,649
-1.18(-0.52%)
Mar 15, 2017
226.79
228.50
224.81
227.96
2,288,165
+1.16(+0.51%)
Mar 14, 2017
226.84
228.28
225.80
226.80
2,178,671
-1.14(-0.50%)
Mar 13, 2017
228.62
228.99
227.59
227.94
4,055,360
-0.47(-0.21%)
Mar 10, 2017
227.82
229.63
226.23
228.41
9,981,726
+0.92(+0.40%)
Mar 09, 2017
227.62
228.91
226.11
227.49
2,120,745
+0.70(+0.31%)
Mar 08, 2017
229.25
230.29
226.37
226.79
3,437,200
-0.15(-0.07%)
Mar 07, 2017
227.31
228.12
224.01
226.94
5,924,741
-2.61(-1.14%)
Mar 06, 2017
231.83
231.99
228.72
229.56
2,758,313
-3.10(-1.33%)
Mar 03, 2017
232.98
230.17
232.65
2,488,621
+0.63(+0.27%)
Mar 02, 2017
232.95
235.37
231.60
232.02
2,790,296
-0.31(-0.13%)
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
.