U.S. Markets open in 4 hrs 16 mins

Shire plc (SHPG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.35+0.36 (+0.19%)
At close: 4:00PM EDT
People also watch
JAZZALXNBMRNREGNBAX
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017184.15186.06183.80185.35185.35862,000
May 23, 2017187.58187.58183.08184.99184.991,422,200
May 22, 2017190.08190.37187.31187.49187.491,518,700
May 19, 2017187.51190.04187.51189.14189.141,715,400
May 18, 2017191.99192.15187.07190.00190.004,036,400
May 17, 2017184.58185.15182.09182.17182.17666,200
May 16, 2017183.24184.95182.75184.79184.79585,600
May 15, 2017181.44181.95180.90181.91181.91483,500
May 12, 2017182.96184.21182.37182.58182.58755,200
May 11, 2017181.19181.99179.58181.93181.93559,500
May 10, 2017182.23182.23180.36181.96181.96601,300
May 09, 2017179.88181.53178.73181.47181.47794,700
May 08, 2017180.14180.29176.58176.96176.96737,800
May 05, 2017180.55181.74180.31181.61181.61523,600
May 04, 2017181.99182.44179.32180.25180.25846,600
May 03, 2017183.74183.94181.08181.65181.651,071,800
May 02, 2017181.88185.18179.66184.11184.112,228,500
May 01, 2017177.13178.18176.36176.47176.47768,300
Apr 28, 2017177.11177.48175.76176.96176.96613,700
Apr 27, 2017177.03178.38176.41177.84177.84659,300
Apr 26, 2017176.63177.97175.57175.75175.75926,300
Apr 25, 2017177.67178.44176.64176.68176.681,027,400
Apr 24, 2017174.12175.90173.82175.71175.71724,000
Apr 21, 2017171.98172.80171.46171.94171.94699,700
Apr 20, 2017171.41172.97170.51171.86171.861,040,900
Apr 19, 2017170.07171.25168.90169.27169.271,352,200
Apr 18, 2017171.63171.77168.58169.64169.64968,100
Apr 17, 2017170.99172.72170.95171.82171.82466,200
Apr 13, 2017171.36172.99170.90171.14171.14546,800
Apr 12, 2017169.79171.62169.45171.28171.28571,000
Apr 11, 2017170.13170.17168.55169.64169.64654,200
Apr 10, 2017169.33169.99168.26168.67168.67864,200
Apr 07, 2017170.81171.38168.96169.38169.381,440,800
Apr 06, 2017175.39176.00171.35171.55171.552,244,400
Apr 05, 2017173.75176.25173.56175.06175.061,940,600
Apr 04, 2017174.92177.75174.79177.25177.25868,000
Apr 03, 2017173.76175.28173.21174.18174.18801,900
Mar 31, 2017175.95176.32174.18174.23174.231,127,900
Mar 30, 2017178.48178.60177.03177.34177.34744,000
Mar 29, 2017176.21178.50176.16178.19178.19833,900
Mar 28, 2017177.65178.08176.60177.40177.40886,500
Mar 27, 2017176.44178.54176.13178.16178.16826,900
Mar 24, 2017175.73175.88174.04175.23175.23758,400
Mar 23, 2017173.71175.40173.56174.02174.02622,200
Mar 22, 2017173.93174.29172.84174.15174.15885,800
Mar 21, 2017177.58177.96173.01173.14173.141,120,200
Mar 20, 2017177.45178.20175.42176.19176.191,161,200
Mar 17, 2017179.88179.88177.22177.53177.53753,500
Mar 16, 2017180.27180.55179.58180.13180.13812,100
Mar 15, 2017177.60179.26177.39178.25178.251,405,100
Mar 14, 2017179.46179.84176.74176.98176.98993,700
Mar 13, 2017181.55181.96180.69180.90180.90710,300
Mar 10, 2017178.39180.32177.76179.84179.841,019,600
Mar 09, 2017177.63178.47176.50177.88177.881,068,000
Mar 08, 2017176.88178.34176.23178.00178.001,112,500
Mar 08, 20170.771 Dividend
Mar 07, 2017179.80181.01178.48179.29179.291,019,100
Mar 06, 2017185.78185.97184.14184.48184.48516,400
Mar 03, 2017184.48186.34184.19186.30186.301,101,000
Mar 02, 2017183.73185.71183.47184.50184.501,013,500
Mar 01, 2017181.54183.43181.06183.21183.21995,500
Feb 28, 2017182.96183.16180.00180.70180.70712,700
Feb 27, 2017180.17183.15180.13182.88182.88660,300
Feb 24, 2017182.65183.86180.31181.29181.29871,400
Feb 23, 2017184.19186.28183.37185.44185.441,405,700
Feb 22, 2017180.12182.00179.99181.00181.00921,100
Feb 21, 2017181.10181.98179.40180.65180.651,035,200
Feb 17, 2017179.94181.81179.01181.08181.081,275,900
Feb 16, 2017181.91182.50177.42178.70178.702,066,700
Feb 15, 2017169.82174.60169.78174.20174.201,580,000
Feb 14, 2017169.58172.68169.19172.32172.32867,900
Feb 13, 2017171.71172.49170.35170.55170.55706,500
Feb 10, 2017172.08172.47171.50171.63171.63697,800
Feb 09, 2017171.02172.18170.63171.82171.82986,300
Feb 08, 2017168.23170.89168.11170.66170.66750,900
Feb 07, 2017169.15170.75168.62170.41170.411,245,700
Feb 06, 2017166.66167.01165.81166.82166.821,064,500
Feb 03, 2017167.97168.30167.06168.20168.20597,800
Feb 02, 2017168.15169.41166.71166.95166.95949,400
Feb 01, 2017168.37170.53167.30170.39170.391,386,800
Jan 31, 2017162.85167.90162.45167.81167.811,047,600
Jan 30, 2017165.33166.44163.45164.32164.32763,200
Jan 27, 2017167.13167.22164.58164.87164.87758,500
Jan 26, 2017169.24169.46164.78165.04165.041,284,100
Jan 25, 2017165.86168.12165.84167.18167.181,113,200
Jan 24, 2017163.68165.23163.51164.54164.54929,900
Jan 23, 2017162.44163.42161.09163.15163.15929,100
Jan 20, 2017164.43164.55161.24161.71161.711,519,900
Jan 19, 2017164.65166.20163.75164.11164.111,170,200
Jan 18, 2017167.54167.70165.14166.41166.411,419,100
Jan 17, 2017169.52169.55167.25168.17168.171,055,200
Jan 13, 2017169.46170.98168.18170.22170.22789,900
Jan 12, 2017166.97169.34166.73168.73168.731,382,900
Jan 11, 2017176.01176.81167.14169.57169.572,204,200
Jan 10, 2017177.15177.94175.53177.25177.25954,300
Jan 09, 2017177.00179.30176.74178.28178.281,200,600
Jan 06, 2017179.87180.79178.87180.11180.11787,200
Jan 05, 2017180.98183.01180.46182.00182.001,087,800
Jan 04, 2017177.06180.22176.38179.74179.74999,300
Jan 03, 2017174.37176.38174.02176.00176.001,366,900
*Close price adjusted for dividends and splits.
Loading more data...