• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.10% Nasdaq Down1.82%

    Shire plc (SHPG)

    -NasdaqGS
    150.40 Down 6.92(4.40%) Feb 8, 4:00PM EST
    |After Hours : 152.07 Up 1.67 (1.11%) Feb 8, 5:16PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 20, 199820.3820.6320.2520.38114,30019.32
    May 19, 199820.0020.7520.0020.3838,70019.32
    May 18, 199820.0020.2520.0020.0012,20018.96
    May 15, 199820.2520.5020.1320.3854,10019.32
    May 14, 199820.5020.5020.1320.1329,60019.08
    May 13, 199820.1320.5020.1320.25123,30019.20
    May 12, 199820.5620.5620.0020.0053,90018.96
    May 11, 199820.5620.5620.1320.38154,10019.32
    May 8, 199821.1321.1320.1320.1372,60019.08
    May 7, 199821.3821.3820.7520.8840,30019.79
    May 6, 199821.3821.7521.1321.1939,90020.09
    May 5, 199822.2522.2521.2521.38241,80020.27
    May 4, 199822.2522.3822.1322.25179,00021.10
    May 1, 199822.2522.5022.2522.2574,10021.10
    Apr 30, 199822.5022.5022.1322.5016,20021.33
    Apr 29, 199821.8822.3821.8822.1374,90020.98
    Apr 28, 199822.1322.3821.6321.6373,10020.50
    Apr 27, 199822.3822.4422.0022.44101,50021.27
    Apr 24, 199822.7522.7522.3822.757,40021.57
    Apr 23, 199822.8822.8822.5022.8827,40021.69
    Apr 22, 199823.1323.1322.5022.50132,90021.33
    Apr 21, 199822.1323.0022.0023.00234,50021.81
    Apr 20, 199821.6322.0021.5021.94237,50020.80
    Apr 17, 199821.6321.9421.5021.9447,80020.80
    Apr 16, 199821.7521.7521.6321.7532,20020.62
    Apr 15, 199821.6321.7521.5021.75108,20020.62
    Apr 14, 199821.7521.8821.6321.6357,30020.50
    Apr 13, 199822.1322.1321.6321.63100,80020.50
    Apr 9, 199821.7522.0021.6322.0039,60020.86
    Apr 8, 199822.1322.3821.5021.9464,70020.80
    Apr 7, 199822.1322.5622.1322.31122,90021.15
    Apr 6, 199822.0022.5622.0022.38124,00021.21
    Apr 3, 199821.0022.0020.6921.88225,00020.74
    Apr 2, 199820.8821.0020.3821.00210,90019.91
    Apr 1, 199821.1321.1320.7520.88146,30019.79
    Mar 31, 199821.2521.5021.0021.44452,30020.32
    Mar 30, 199820.8821.2520.5021.13376,20020.03
    Mar 27, 199821.6321.7520.9421.25276,40020.15
    Mar 26, 199819.8821.3819.8821.00664,20019.91
    Mar 25, 199821.7522.2519.8820.003,980,20018.96
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.