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, 2019
119.15
121.85
118.72
119.93
3,507,933
-0.50(-0.42%)
May 30, 2019
123.46
124.19
119.84
120.43
3,745,447
-3.20(-2.59%)
May 29, 2019
128.32
128.81
119.35
123.63
8,490,188
-5.65(-4.37%)
May 28, 2019
133.30
133.82
129.28
129.28
2,245,926
-4.03(-3.03%)
May 24, 2019
136.24
136.96
133.23
133.31
2,179,371
-2.49(-1.83%)
May 23, 2019
136.27
136.35
133.70
135.80
2,205,343
-1.45(-1.05%)
May 22, 2019
135.76
137.86
135.55
137.25
1,100,141
+1.01(+0.74%)
May 21, 2019
136.95
137.41
135.69
136.23
1,734,458
-0.30(-0.22%)
May 20, 2019
137.04
137.44
136.23
136.53
1,500,043
-1.40(-1.01%)
May 17, 2019
136.64
141.53
136.51
137.93
2,051,089
+0.16(+0.11%)
May 16, 2019
134.63
140.91
134.08
137.77
4,202,320
+3.28(+2.44%)
May 15, 2019
132.87
134.97
131.36
134.49
2,404,007
+0.74(+0.55%)
May 14, 2019
132.82
135.50
132.33
133.75
2,514,046
+0.93(+0.70%)
May 13, 2019
135.13
137.73
132.17
132.82
2,140,375
-4.34(-3.16%)
May 10, 2019
136.15
137.83
133.13
137.16
2,630,454
-0.10(-0.07%)
May 09, 2019
136.07
139.00
135.38
137.25
2,967,308
+0.20(+0.15%)
May 08, 2019
137.47
138.49
136.02
137.05
2,585,933
-1.28(-0.93%)
May 07, 2019
141.84
143.61
136.73
138.33
4,171,386
-6.26(-4.33%)
May 06, 2019
140.89
144.64
139.98
144.59
1,922,815
+1.91(+1.34%)
May 03, 2019
141.38
143.32
140.51
142.69
1,568,094
+1.53(+1.08%)
May 02, 2019
141.56
142.35
139.27
141.16
2,372,016
-1.06(-0.74%)
May 01, 2019
143.17
143.77
138.47
142.22
2,968,412
-1.63(-1.14%)
Apr 30, 2019
143.52
144.05
141.94
143.85
1,377,663
+0.69(+0.48%)
Apr 29, 2019
141.89
143.47
140.99
143.17
1,624,893
+0.89(+0.63%)
Apr 26, 2019
139.04
142.32
137.43
142.28
1,491,963
+3.82(+2.76%)
Apr 25, 2019
136.18
138.97
135.54
138.46
1,286,725
+1.79(+1.31%)
Apr 24, 2019
139.53
139.53
136.37
136.67
1,905,050
-2.46(-1.77%)
Apr 23, 2019
137.50
139.96
136.05
139.12
2,524,847
+1.87(+1.36%)
Apr 22, 2019
136.47
138.67
135.98
137.25
1,182,205
-0.05(-0.04%)
Apr 18, 2019
137.16
138.26
133.84
137.30
2,154,048
+0.27(+0.20%)
Apr 17, 2019
142.57
142.57
134.56
137.03
2,768,730
-5.26(-3.70%)
Apr 16, 2019
141.58
144.14
140.94
142.29
1,780,207
+1.79(+1.27%)
Apr 15, 2019
141.76
141.76
139.61
140.50
2,416,605
-1.34(-0.95%)
Apr 12, 2019
142.61
143.63
141.27
141.84
1,668,240
-0.09(-0.06%)
Apr 11, 2019
143.06
143.85
141.08
141.93
1,730,703
-1.04(-0.73%)
Apr 10, 2019
144.34
144.76
141.99
142.97
1,579,350
-1.31(-0.91%)
Apr 09, 2019
146.59
146.78
143.96
144.28
1,251,073
-2.98(-2.03%)
Apr 08, 2019
146.94
147.53
146.17
147.27
1,206,073
+0.83(+0.57%)
Apr 05, 2019
146.79
148.12
146.25
146.43
1,677,028
+0.28(+0.19%)
Apr 04, 2019
143.36
146.64
143.25
146.15
2,352,749
+3.56(+2.50%)
Apr 03, 2019
143.56
143.84
142.13
142.59
2,285,327
-0.54(-0.38%)
Apr 02, 2019
144.83
145.76
143.07
143.13
1,289,944
-1.36(-0.94%)
Apr 01, 2019
144.38
144.63
141.80
144.49
1,933,826
+1.21(+0.85%)
Mar 29, 2019
143.92
144.14
142.23
143.27
2,024,165
-0.44(-0.31%)
Mar 28, 2019
144.52
145.03
142.91
143.71
1,529,101
-0.35(-0.24%)
Mar 27, 2019
146.16
146.65
143.91
144.07
1,732,058
-2.12(-1.45%)
Mar 26, 2019
144.03
147.19
143.70
146.19
1,976,538
+2.98(+2.08%)
Mar 25, 2019
145.69
146.41
142.72
143.21
3,304,288
-2.90(-1.98%)
Mar 22, 2019
149.00
150.07
145.97
146.10
2,339,113
-4.14(-2.76%)
Mar 21, 2019
150.08
152.18
149.05
150.24
1,829,226
-0.14(-0.09%)
Mar 20, 2019
150.64
151.35
149.46
150.38
2,427,312
-0.42(-0.28%)
Mar 19, 2019
147.61
151.45
147.61
150.80
3,091,288
+3.19(+2.16%)
Mar 18, 2019
148.70
149.59
147.31
147.61
2,228,911
-0.40(-0.27%)
Mar 15, 2019
146.16
148.70
145.54
148.01
3,109,927
+1.42(+0.97%)
Mar 14, 2019
147.37
148.05
145.84
146.59
2,246,533
-0.66(-0.44%)
Mar 13, 2019
145.17
148.59
144.37
147.25
2,473,959
+2.65(+1.83%)
Mar 12, 2019
143.50
148.36
143.50
144.59
3,436,093
+1.10(+0.76%)
Mar 11, 2019
142.28
144.29
140.68
143.50
3,686,165
+1.55(+1.09%)
Mar 08, 2019
138.95
142.33
137.43
141.95
4,082,054
+2.02(+1.44%)
Mar 07, 2019
132.97
141.81
132.97
139.94
5,873,182
+5.37(+3.99%)
Mar 06, 2019
137.49
137.96
134.35
134.56
3,148,024
-2.59(-1.89%)
Mar 05, 2019
136.34
138.16
134.36
137.16
1,812,459
+1.02(+0.75%)
Mar 04, 2019
138.55
140.10
135.20
136.14
2,757,429
-1.57(-1.14%)
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
.