SHPG Historical Prices | Shire plc Stock

Dow

0.80% Nasdaq

0.97%

Shire plc (SHPG)

-NasdaqGS

93.43 0.13(0.14%) May 17, 4:00PM EDT|After Hours : 93.44 0.01 (0.01%) May 17, 5:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	93.22	93.75	93.16	93.43	431,200	93.43
May 16, 2013	94.00	94.52	93.48	93.56	498,400	93.56
May 15, 2013	93.97	93.97	92.45	93.20	977,600	93.20
May 14, 2013	93.75	94.29	93.50	93.84	740,900	93.84
May 13, 2013	93.12	93.85	92.60	93.62	953,800	93.62
May 10, 2013	92.84	93.15	92.44	93.07	631,600	93.07
May 9, 2013	89.05	94.08	88.86	93.25	2,071,100	93.25
May 8, 2013	89.04	89.25	88.48	88.74	569,800	88.74
May 7, 2013	86.59	86.76	86.01	86.59	501,900	86.59
May 6, 2013	87.37	87.37	86.20	86.73	467,200	86.73
May 3, 2013	87.21	87.92	86.62	87.16	1,464,700	87.16
May 2, 2013	89.75	89.93	86.98	87.75	3,564,500	87.75
May 1, 2013	95.00	95.84	93.25	93.36	477,400	93.36
Apr 30, 2013	94.17	94.24	93.30	93.64	284,200	93.64
Apr 29, 2013	93.54	94.45	93.36	94.30	483,900	94.30
Apr 26, 2013	92.80	92.95	92.28	92.32	415,800	92.32
Apr 25, 2013	93.34	93.92	92.21	93.09	1,080,100	93.09
Apr 24, 2013	92.40	92.43	91.49	91.50	729,800	91.50
Apr 23, 2013	91.76	92.31	91.30	91.97	707,300	91.97
Apr 22, 2013	91.17	91.56	90.49	91.42	997,100	91.42
Apr 19, 2013	90.07	90.95	89.61	90.53	810,500	90.53
Apr 18, 2013	89.91	90.42	89.70	90.14	881,400	90.14
Apr 17, 2013	88.40	88.67	87.66	88.48	685,100	88.48
Apr 16, 2013	89.99	89.99	89.16	89.76	542,000	89.76
Apr 15, 2013	90.52	90.62	88.64	88.68	661,500	88.68
Apr 12, 2013	91.95	92.22	91.43	91.76	384,000	91.76
Apr 11, 2013	90.58	90.90	90.44	90.67	396,000	90.67
Apr 10, 2013	89.17	90.00	89.06	89.82	216,200	89.82
Apr 9, 2013	89.55	90.14	89.14	89.81	366,700	89.81
Apr 8, 2013	89.13	89.77	88.77	89.69	415,900	89.69
Apr 5, 2013	88.58	89.16	88.44	89.13	387,300	89.13
Apr 4, 2013	89.47	90.12	89.29	90.07	181,700	90.07
Apr 3, 2013	89.13	89.52	88.88	89.14	259,800	89.14
Apr 2, 2013	90.10	90.25	89.43	89.98	488,000	89.98
Apr 1, 2013	91.23	91.71	90.79	91.03	259,700	91.03
Mar 28, 2013	89.76	91.43	89.68	91.36	412,900	91.36
Mar 27, 2013	89.31	89.92	89.12	89.83	174,700	89.83
Mar 26, 2013	89.66	90.14	89.62	90.00	312,900	90.00
Mar 25, 2013	90.82	91.00	89.89	90.61	545,000	90.61
Mar 22, 2013	91.13	91.15	90.29	90.70	495,600	90.70
Mar 21, 2013	90.80	91.06	90.23	90.73	343,300	90.73
Mar 20, 2013	93.00	93.00	91.98	92.09	282,700	92.09
Mar 19, 2013	92.07	92.21	91.53	91.98	343,200	91.98
Mar 18, 2013	92.00	92.19	90.88	90.98	346,400	90.98
Mar 15, 2013	92.41	92.65	92.00	92.03	277,100	92.03
Mar 14, 2013	92.44	93.45	92.22	93.03	382,300	93.03
Mar 13, 2013	91.86	92.00	91.47	91.78	405,900	91.78
Mar 12, 2013	91.63	91.99	91.35	91.56	407,400	91.56
Mar 11, 2013	91.41	91.75	91.05	91.34	340,800	91.34
Mar 8, 2013	92.69	92.85	91.85	92.00	408,900	92.00
Mar 7, 2013	94.51	94.74	93.18	93.67	279,100	93.67
Mar 6, 2013	94.39	94.98	94.19	94.70	392,000	94.70
Mar 6, 2013	0.438 Dividend
Mar 5, 2013	94.99	95.39	94.60	94.86	428,500	94.42
Mar 4, 2013	94.54	95.35	94.32	95.20	246,800	94.76
Mar 1, 2013	93.79	96.98	93.08	96.29	979,800	95.85
Feb 28, 2013	93.87	94.93	93.63	93.66	389,000	93.23
Feb 27, 2013	95.83	96.28	94.98	96.10	324,300	95.66
Feb 26, 2013	95.91	96.21	94.76	95.35	198,600	94.91
Feb 25, 2013	96.05	96.46	95.01	95.07	254,400	94.63
Feb 22, 2013	96.31	96.32	95.22	96.01	540,000	95.57
Feb 21, 2013	94.40	94.90	94.14	94.38	425,800	93.94
Feb 20, 2013	95.27	95.60	94.70	94.72	429,800	94.28
Feb 19, 2013	95.71	96.15	95.45	95.50	427,400	95.06
Feb 15, 2013	95.13	96.22	95.00	95.67	770,400	95.23
Feb 14, 2013	95.03	96.03	93.45	93.68	854,300	93.25
Feb 13, 2013	99.94	100.80	99.66	100.37	289,700	99.91
* 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 SHPG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shire plc (SHPG)