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 28, 2018
154.63
154.81
147.28
148.21
6,253,325
-5.47(-3.56%)
Feb 27, 2018
158.28
159.42
153.63
153.68
3,386,039
-4.93(-3.11%)
Feb 26, 2018
155.11
159.00
154.54
158.61
2,816,783
+3.51(+2.26%)
Feb 23, 2018
154.56
155.54
153.14
155.09
2,699,611
+2.57(+1.69%)
Feb 22, 2018
152.13
152.52
2,888,702
+0.09(+0.06%)
Feb 21, 2018
153.33
154.77
152.36
152.43
2,808,597
-1.22(-0.80%)
Feb 20, 2018
156.03
156.87
153.33
153.66
2,579,940
-3.30(-2.10%)
Feb 16, 2018
156.96
156.96
156.96
0
-0.41(-0.26%)
Feb 15, 2018
160.88
162.19
155.69
157.37
3,557,090
-2.07(-1.30%)
Feb 14, 2018
150.41
159.79
149.27
159.44
5,100,183
+7.57(+4.98%)
Feb 13, 2018
151.87
3,387,861
-3.58(-2.30%)
Feb 12, 2018
156.96
157.63
153.35
155.45
3,205,007
-0.30(-0.19%)
Feb 09, 2018
157.92
159.39
150.89
155.75
4,432,030
-1.37(-0.87%)
Feb 08, 2018
163.28
165.13
157.03
157.11
3,785,571
-5.92(-3.63%)
Feb 07, 2018
161.64
165.39
159.86
163.04
3,888,623
+1.97(+1.22%)
Feb 06, 2018
159.12
167.26
153.38
161.06
8,656,450
-0.77(-0.47%)
Feb 05, 2018
164.48
164.99
158.46
161.83
4,808,430
-3.23(-1.96%)
Feb 02, 2018
170.07
170.43
164.88
165.06
3,541,268
-5.77(-3.38%)
Feb 01, 2018
172.21
173.14
170.42
170.83
2,201,443
-1.65(-0.95%)
Jan 31, 2018
176.38
176.89
171.88
172.48
3,065,553
-3.94(-2.23%)
Jan 30, 2018
176.20
176.20
175.10
176.42
2,452,343
-2.79(-1.56%)
Jan 29, 2018
181.74
181.74
178.94
179.22
2,763,722
+0.35(+0.20%)
Jan 26, 2018
179.16
179.33
176.38
178.86
2,063,763
-0.18(-0.10%)
Jan 25, 2018
178.91
179.60
176.19
179.04
2,094,176
+0.38(+0.21%)
Jan 24, 2018
180.26
181.69
177.71
178.66
2,092,219
-1.28(-0.71%)
Jan 23, 2018
182.28
184.99
178.26
179.94
4,016,678
-0.09(-0.05%)
Jan 22, 2018
173.19
180.30
172.93
180.03
5,506,323
+6.53(+3.76%)
Jan 19, 2018
173.06
174.12
171.39
173.50
4,225,855
+1.62(+0.94%)
Jan 18, 2018
169.62
172.18
168.50
171.89
2,946,319
+2.79(+1.65%)
Jan 17, 2018
171.71
171.71
168.72
169.09
2,320,104
-1.86(-1.09%)
Jan 16, 2018
169.32
172.04
168.98
170.95
2,770,468
+2.50(+1.48%)
Jan 12, 2018
168.45
168.45
168.45
0
-1.02(-0.60%)
Jan 11, 2018
166.96
169.70
166.31
169.48
2,105,863
+3.00(+1.80%)
Jan 10, 2018
166.48
2,214,782
-1.59(-0.94%)
Jan 09, 2018
164.09
169.65
163.65
168.07
3,896,535
+4.87(+2.98%)
Jan 08, 2018
165.50
165.78
161.06
163.20
2,925,045
-1.66(-1.00%)
Jan 05, 2018
164.99
165.36
163.62
164.85
1,828,488
+0.68(+0.41%)
Jan 04, 2018
163.81
164.56
161.56
164.18
1,821,289
+1.38(+0.85%)
Jan 03, 2018
164.58
165.03
161.53
162.80
2,726,551
-0.17(-0.11%)
Jan 02, 2018
156.97
163.74
156.41
162.97
3,304,200
+6.45(+4.12%)
Dec 29, 2017
156.52
156.52
156.52
0
-0.99(-0.63%)
Dec 28, 2017
157.82
158.36
156.13
157.51
2,214,455
-0.91(-0.57%)
Dec 27, 2017
157.32
159.97
157.16
158.42
2,162,169
+1.08(+0.69%)
Dec 26, 2017
157.43
159.21
157.16
157.34
1,702,213
-0.44(-0.28%)
Dec 22, 2017
160.63
160.90
156.81
157.78
2,700,713
-2.61(-1.63%)
Dec 21, 2017
158.22
161.15
157.96
160.40
3,189,634
+1.84(+1.16%)
Dec 20, 2017
162.57
162.97
158.31
158.56
3,375,673
-3.69(-2.28%)
Dec 19, 2017
163.71
165.15
162.16
162.25
2,763,216
-1.28(-0.78%)
Dec 18, 2017
164.45
166.58
163.28
163.53
3,020,701
-0.74(-0.45%)
Dec 15, 2017
164.99
167.06
163.24
164.27
4,396,921
+0.71(+0.43%)
Dec 14, 2017
162.12
167.64
161.47
163.56
3,894,329
+1.63(+1.00%)
Dec 13, 2017
163.62
165.14
160.99
161.94
2,324,846
-2.52(-1.53%)
Dec 12, 2017
164.45
166.43
164.25
164.45
2,073,453
-0.85(-0.52%)
Dec 11, 2017
161.47
166.28
159.91
165.30
3,022,624
+4.75(+2.96%)
Dec 08, 2017
160.56
161.50
157.48
160.56
3,011,893
+2.80(+1.78%)
Dec 07, 2017
158.89
159.79
155.88
157.75
3,035,648
-3.00(-1.86%)
Dec 06, 2017
158.94
161.39
156.73
160.75
3,824,225
+3.56(+2.26%)
Dec 05, 2017
156.25
158.34
153.16
157.19
7,911,162
-2.51(-1.57%)
Dec 04, 2017
162.95
163.19
158.89
159.70
3,572,818
-2.91(-1.79%)
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
.