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 (%)
Mar 31, 2020
175.16
178.31
174.46
176.40
4,594,489
+0.79(+0.45%)
Mar 30, 2020
173.95
176.63
173.62
175.61
2,508,047
+3.30(+1.91%)
Mar 27, 2020
170.28
175.89
170.28
172.31
3,434,912
-2.53(-1.45%)
Mar 26, 2020
169.46
175.23
169.37
174.84
5,494,860
+6.51(+3.87%)
Mar 25, 2020
169.05
171.84
167.63
168.33
5,990,320
-1.84(-1.08%)
Mar 24, 2020
172.00
174.30
169.91
170.17
3,705,340
+3.14(+1.88%)
Mar 23, 2020
167.12
171.85
164.08
167.03
4,961,823
-3.17(-1.86%)
Mar 20, 2020
172.53
173.77
167.44
170.20
6,013,330
-0.38(-0.22%)
Mar 19, 2020
166.53
174.59
163.49
170.58
6,046,606
+2.02(+1.20%)
Mar 18, 2020
170.32
171.52
158.04
168.56
7,125,144
-2.60(-1.52%)
Mar 17, 2020
166.56
173.50
158.44
171.16
7,436,261
+7.11(+4.34%)
Mar 16, 2020
173.06
175.29
163.81
164.05
7,880,719
-19.07(-10.42%)
Mar 13, 2020
179.23
184.05
177.65
183.12
4,904,034
+9.24(+5.32%)
Mar 12, 2020
177.95
180.01
172.19
173.88
8,835,290
-10.89(-5.89%)
Mar 11, 2020
185.79
187.48
183.31
184.76
4,720,559
-3.70(-1.96%)
Mar 10, 2020
187.52
189.20
184.22
188.46
5,127,448
+3.74(+2.02%)
Mar 09, 2020
184.47
188.46
183.27
184.72
5,215,200
-6.46(-3.38%)
Mar 06, 2020
188.52
191.62
188.05
191.19
4,744,903
-0.94(-0.49%)
Mar 05, 2020
193.18
194.48
191.28
192.13
3,361,940
-3.04(-1.56%)
Mar 04, 2020
192.92
195.20
192.50
195.16
2,939,379
+3.98(+2.08%)
Mar 03, 2020
193.21
194.82
189.39
191.18
5,360,052
-1.89(-0.98%)
Mar 02, 2020
189.91
193.07
187.71
193.07
3,790,669
+3.16(+1.66%)
Feb 28, 2020
185.07
189.92
184.68
189.91
4,971,501
+1.14(+0.61%)
Feb 27, 2020
190.64
193.23
187.29
188.77
4,784,042
-3.66(-1.90%)
Feb 26, 2020
193.37
194.96
192.25
192.42
2,021,981
-0.54(-0.28%)
Feb 25, 2020
197.64
197.64
192.37
192.96
3,279,809
-4.42(-2.24%)
Feb 24, 2020
196.77
198.01
196.52
197.38
3,340,408
-1.97(-0.99%)
Feb 21, 2020
197.37
199.61
197.22
199.36
2,721,284
+1.41(+0.71%)
Feb 20, 2020
197.66
198.14
196.53
197.95
1,847,448
-0.07(-0.04%)
Feb 19, 2020
197.26
198.38
196.76
198.02
2,232,076
+0.81(+0.41%)
Feb 18, 2020
197.04
198.19
196.46
197.22
1,744,423
-0.32(-0.16%)
Feb 14, 2020
198.61
198.61
197.16
197.53
3,071,472
-0.94(-0.47%)
Feb 13, 2020
200.00
200.60
198.35
198.47
2,460,209
-2.09(-1.04%)
Feb 12, 2020
199.32
200.68
199.05
200.56
2,610,817
+1.10(+0.55%)
Feb 11, 2020
198.48
200.18
198.25
199.46
2,440,519
+1.33(+0.67%)
Feb 10, 2020
195.62
198.77
195.53
198.13
3,887,583
+2.58(+1.32%)
Feb 07, 2020
192.80
196.25
192.31
195.55
4,288,536
+4.14(+2.16%)
Feb 06, 2020
191.36
191.70
190.40
191.41
2,782,441
+0.77(+0.41%)
Feb 05, 2020
189.35
191.04
189.32
190.64
2,528,601
+1.93(+1.02%)
Feb 04, 2020
188.23
189.19
188.04
188.71
1,924,287
+1.71(+0.91%)
Feb 03, 2020
185.25
187.13
185.25
187.01
2,462,081
+1.79(+0.96%)
Jan 31, 2020
185.79
186.12
185.08
185.22
1,822,469
-0.96(-0.52%)
Jan 30, 2020
186.57
187.06
185.61
186.18
2,704,607
-1.18(-0.63%)
Jan 29, 2020
187.84
188.13
187.36
187.36
1,329,613
-0.45(-0.24%)
Jan 28, 2020
188.32
188.50
187.70
187.81
2,054,129
+0.25(+0.13%)
Jan 27, 2020
188.55
189.45
187.56
187.56
5,649,107
+0.80(+0.43%)
Jan 24, 2020
188.55
188.94
186.39
186.76
3,473,433
-2.39(-1.26%)
Jan 23, 2020
189.83
189.97
188.46
189.15
3,044,494
-1.05(-0.55%)
Jan 22, 2020
190.87
191.26
190.07
190.20
2,063,936
-0.91(-0.48%)
Jan 21, 2020
190.58
191.69
190.55
191.11
3,103,398
-0.10(-0.05%)
Jan 17, 2020
192.01
192.28
190.88
191.21
2,107,840
-1.14(-0.59%)
Jan 16, 2020
192.38
192.95
191.91
192.35
2,252,193
-0.02(-0.01%)
Jan 15, 2020
191.12
193.13
191.06
192.38
2,664,197
+1.30(+0.68%)
Jan 14, 2020
189.69
191.24
189.32
191.07
2,703,103
+1.15(+0.61%)
Jan 13, 2020
190.83
190.83
189.40
189.92
2,269,229
-0.45(-0.23%)
Jan 10, 2020
191.29
191.95
190.28
190.37
3,154,808
-0.81(-0.43%)
Jan 09, 2020
189.92
191.19
189.75
191.18
2,704,891
+1.49(+0.78%)
Jan 08, 2020
190.04
190.83
189.65
189.69
3,460,754
+0.67(+0.36%)
Jan 07, 2020
190.04
190.39
189.02
189.02
4,490,326
-1.02(-0.54%)
Jan 06, 2020
189.50
190.48
189.15
190.04
5,068,309
+0.42(+0.22%)
Jan 03, 2020
188.81
190.54
188.80
189.63
2,104,515
-1.15(-0.60%)
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
.