AGN Historical Prices | Allergan, Inc. Common Stock Stock

Dow

0.06% Nasdaq

0.01%

Allergan Inc. (AGN)

-NYSE

98.02 0.06(0.06%) May 24, 4:01PM EDT|After Hours : 98.02 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	97.58	98.57	96.88	98.02	1,833,800	98.02
May 23, 2013	96.93	98.62	96.76	97.96	4,355,500	97.96
May 22, 2013	98.52	99.33	97.46	97.73	2,802,700	97.73
May 21, 2013	98.83	99.65	97.86	98.54	3,800,000	98.54
May 21, 2013	0.05 Dividend
May 20, 2013	101.40	101.40	98.17	98.50	2,585,800	98.45
May 17, 2013	100.56	101.43	99.62	101.41	2,566,600	101.36
May 16, 2013	102.50	102.50	100.09	100.42	2,663,000	100.37
May 15, 2013	103.40	104.07	102.72	102.82	2,621,500	102.77
May 14, 2013	103.72	104.80	103.14	103.78	1,909,600	103.73
May 13, 2013	103.91	104.21	103.36	103.86	1,300,000	103.81
May 10, 2013	103.88	104.46	103.06	104.18	1,511,700	104.13
May 9, 2013	103.46	104.30	102.83	103.15	1,482,600	103.10
May 8, 2013	104.78	105.22	103.15	103.31	2,135,800	103.26
May 7, 2013	104.93	104.93	104.18	104.74	1,967,000	104.69
May 6, 2013	105.11	105.30	103.61	104.29	2,328,800	104.24
May 3, 2013	104.34	105.16	102.03	104.77	3,893,400	104.72
May 2, 2013	100.00	104.00	100.00	101.31	5,603,200	101.26
May 1, 2013	111.98	112.85	96.77	98.67	18,209,900	98.62
Apr 30, 2013	113.45	114.91	113.23	113.55	1,670,000	113.49
Apr 29, 2013	112.48	113.76	112.23	113.68	899,100	113.62
Apr 26, 2013	111.10	112.49	111.06	111.98	1,057,800	111.92
Apr 25, 2013	111.58	111.71	110.60	111.41	1,374,700	111.35
Apr 24, 2013	114.11	114.39	111.01	111.11	1,730,300	111.05
Apr 23, 2013	114.50	115.25	113.18	114.09	1,081,100	114.03
Apr 22, 2013	113.90	114.29	112.96	114.08	867,400	114.02
Apr 19, 2013	112.54	113.83	112.29	113.74	920,300	113.68
Apr 18, 2013	113.22	113.34	111.92	112.27	1,022,800	112.21
Apr 17, 2013	112.25	113.21	111.83	112.98	1,065,300	112.92
Apr 16, 2013	112.99	113.93	111.94	113.12	1,707,200	113.06
Apr 15, 2013	115.74	116.04	114.01	114.03	1,026,400	113.97
Apr 12, 2013	115.82	116.12	114.93	116.02	666,700	115.96
Apr 11, 2013	114.99	116.45	114.70	116.17	975,500	116.11
Apr 10, 2013	114.13	114.83	113.57	114.78	621,900	114.72
Apr 9, 2013	112.88	113.87	112.69	113.70	1,025,000	113.64
Apr 8, 2013	112.27	112.70	111.84	112.70	979,600	112.64
Apr 5, 2013	113.20	113.64	112.29	112.51	1,829,200	112.45
Apr 4, 2013	114.08	114.75	113.65	114.42	881,700	114.36
Apr 3, 2013	115.00	115.00	113.39	113.85	1,260,300	113.79
Apr 2, 2013	113.24	114.95	112.18	114.79	1,761,100	114.73
Apr 1, 2013	111.98	112.60	111.28	112.58	1,173,200	112.52
Mar 28, 2013	111.83	112.30	111.47	111.63	1,670,200	111.57
Mar 27, 2013	111.08	111.79	110.58	111.63	675,000	111.57
Mar 26, 2013	111.27	112.25	111.24	111.76	869,400	111.70
Mar 25, 2013	112.00	112.00	110.44	110.80	1,076,100	110.74
Mar 22, 2013	110.56	111.95	110.33	111.89	1,225,100	111.83
Mar 21, 2013	110.08	112.00	109.91	110.42	1,546,300	110.36
Mar 20, 2013	109.42	110.86	109.39	110.72	1,611,500	110.66
Mar 19, 2013	108.76	109.15	108.01	108.62	1,157,000	108.56
Mar 18, 2013	108.25	108.83	107.93	108.50	954,900	108.44
Mar 15, 2013	108.95	109.68	108.63	108.98	1,645,300	108.92
Mar 14, 2013	109.91	110.18	108.97	109.35	1,499,100	109.29
Mar 13, 2013	109.84	110.26	109.23	109.66	1,218,800	109.60
Mar 12, 2013	110.54	110.82	109.56	110.08	1,301,600	110.02
Mar 11, 2013	109.50	110.93	109.21	110.49	999,200	110.43
Mar 8, 2013	110.05	110.19	108.70	109.45	1,518,200	109.39
Mar 7, 2013	111.00	111.23	109.36	109.59	1,521,000	109.53
Mar 6, 2013	111.40	111.84	110.84	111.47	809,900	111.41
Mar 5, 2013	109.94	111.46	109.64	111.35	1,535,700	111.29
Mar 4, 2013	108.26	109.74	108.07	109.74	1,088,400	109.68
Mar 1, 2013	108.32	108.97	107.74	108.60	1,103,600	108.54
Feb 28, 2013	108.00	109.20	107.90	108.42	1,643,600	108.36
Feb 27, 2013	107.08	108.77	106.90	108.49	1,049,000	108.43
Feb 26, 2013	106.78	107.57	106.29	107.05	1,041,700	107.00
Feb 26, 2013	0.05 Dividend
Feb 25, 2013	108.00	108.34	106.42	106.42	1,341,800	106.32
Feb 22, 2013	106.19	107.98	105.98	107.92	1,272,900	107.81
Feb 21, 2013	107.89	108.06	105.75	105.87	2,113,100	105.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AGN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Allergan Inc. (AGN)