AGN - Allergan plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017190.59192.01187.06188.28188.284,705,500
Oct 19, 2017185.00190.69182.80189.27189.277,624,500
Oct 18, 2017196.01197.33185.75187.15187.1513,761,400
Oct 17, 2017199.01203.95197.30197.78197.785,097,500
Oct 16, 2017205.55206.93192.10198.41198.419,525,600
Oct 13, 2017205.19207.24203.46205.52205.521,816,000
Oct 12, 2017207.45207.48203.55204.08204.081,968,800
Oct 11, 2017207.31209.04206.52206.61206.612,175,300
Oct 10, 2017203.50207.87203.40207.42207.422,689,700
Oct 09, 2017205.88206.50202.56202.94202.942,499,700
Oct 06, 2017209.50210.10206.29206.75206.751,654,100
Oct 05, 2017208.00211.17207.55209.30209.302,006,000
Oct 04, 2017208.30210.16207.81208.39208.391,722,500
Oct 03, 2017212.85215.10208.48209.80209.802,107,000
Oct 02, 2017205.76211.22204.87210.98210.982,312,400
Sep 29, 2017204.60205.38202.45204.95204.952,682,700
Sep 28, 2017208.00208.87203.70204.08204.082,606,200
Sep 27, 2017210.02210.82207.50208.30208.302,203,600
Sep 26, 2017212.01217.00208.55209.45209.453,280,700
Sep 25, 2017210.12213.28208.05211.61211.613,982,400
Sep 22, 2017202.50209.25201.42204.65204.653,903,800
Sep 21, 2017208.31208.50202.60202.66202.665,878,900
Sep 20, 2017211.74214.12208.90210.00210.005,474,500
Sep 19, 2017222.08223.04213.39215.00215.005,416,100
Sep 18, 2017221.43227.54220.93221.54221.542,971,100
Sep 15, 2017224.25224.63219.86220.29220.293,347,900
Sep 14, 2017226.40226.89223.33223.70223.701,962,900
Sep 13, 2017231.00231.57225.60226.47226.472,936,200
Sep 12, 2017233.00233.23229.65231.21231.211,827,300
Sep 11, 2017236.01237.41231.84232.38232.382,143,000
Sep 08, 2017227.32235.87225.22233.55233.553,185,900
Sep 07, 2017223.76228.48223.24227.93227.931,812,500
Sep 06, 2017224.85225.48222.40223.61223.611,246,800
Sep 05, 2017227.00227.74223.61223.78223.781,338,300
Sep 01, 2017229.89231.98226.57227.73227.731,631,500
Aug 31, 2017225.11231.48225.01229.48229.482,582,900
Aug 30, 2017223.43225.35221.85223.86223.861,526,500
Aug 29, 2017223.94224.10220.22223.58223.581,335,300
Aug 28, 2017221.82224.23221.81223.94223.941,520,000
Aug 25, 2017223.90224.21221.81221.81221.811,239,000
Aug 24, 2017222.68226.00222.30223.70223.701,601,400
Aug 23, 2017223.39224.45221.85222.27222.271,465,000
Aug 22, 2017223.50225.19222.05223.75223.751,835,400
Aug 21, 2017223.88225.24222.41222.97222.972,336,200
Aug 18, 2017224.40225.65223.08223.99223.992,006,200
Aug 17, 2017227.89229.10224.11224.77224.773,049,100
Aug 16, 2017231.12231.62227.07227.99227.993,546,800
Aug 16, 20170.7 Dividend
Aug 15, 2017232.69233.47230.94231.14230.441,964,600
Aug 14, 2017233.65235.83232.49232.64231.941,435,000
Aug 11, 2017231.93235.00231.28232.88232.171,820,900
Aug 10, 2017237.34237.84231.84232.20231.502,387,600
Aug 09, 2017239.74241.68237.71237.97237.252,019,300
Aug 08, 2017241.97245.50239.47239.74239.012,730,600
Aug 07, 2017242.69243.21240.95241.22240.491,519,600
Aug 04, 2017249.53249.56241.74242.65241.923,014,800
Aug 03, 2017248.00252.27243.01250.36249.603,417,800
Aug 02, 2017252.30252.68249.20250.18249.421,816,800
Aug 01, 2017252.23254.02251.76252.20251.442,009,800
Jul 31, 2017254.10255.52252.14252.33251.571,422,700
Jul 28, 2017254.30254.99251.71253.01252.241,550,100
Jul 27, 2017255.99256.15252.50254.16253.391,909,600
Jul 26, 2017254.61256.62253.67256.15255.371,297,100
Jul 25, 2017254.00256.80252.64254.62253.852,330,600
Jul 24, 2017250.53254.53249.40253.52252.751,832,900
Jul 21, 2017248.99251.79248.88250.97250.212,509,900
Jul 20, 2017247.42251.63247.09249.07248.322,412,900
Jul 19, 2017245.73247.77245.12246.41245.661,149,700
Jul 18, 2017247.33247.44244.63245.73244.991,428,700
Jul 17, 2017246.79249.31246.24247.53246.781,437,600
Jul 14, 2017243.60246.77243.60245.85245.11990,700
Jul 13, 2017245.33245.75242.79244.13243.391,478,800
Jul 12, 2017243.26247.28242.81245.59244.851,459,900
Jul 11, 2017240.56243.49240.56242.12241.391,603,400
Jul 10, 2017240.74242.10240.01241.17240.441,099,700
Jul 07, 2017241.93242.60239.16240.69239.961,656,300
Jul 06, 2017243.01244.54241.46241.55240.821,560,700
Jul 05, 2017243.37245.85242.49244.29243.551,875,200
Jul 03, 2017244.00245.50243.41243.98243.24698,900
Jun 30, 2017244.27244.96242.30243.09242.351,724,700
Jun 29, 2017246.78248.20242.94244.02243.281,882,500
Jun 28, 2017247.37249.21246.21246.71245.961,715,200
Jun 27, 2017247.71249.91246.09246.09245.341,832,400
Jun 26, 2017247.00250.25246.68248.91248.161,855,000
Jun 23, 2017247.27247.93245.02246.46245.715,109,000
Jun 22, 2017245.00249.44243.87247.11246.362,724,900
Jun 21, 2017238.91244.69238.48244.39243.652,646,400
Jun 20, 2017237.35240.14237.21238.63237.911,847,600
Jun 19, 2017236.56240.11235.77237.67236.952,555,000
Jun 16, 2017234.57236.06234.37235.49234.782,228,700
Jun 15, 2017232.12235.48232.12234.76234.052,062,300
Jun 14, 2017231.36234.00230.13233.04232.332,192,700
Jun 13, 2017230.35231.42229.22230.79230.091,511,200
Jun 12, 2017231.99232.36230.10230.77230.071,945,600
Jun 09, 2017230.00233.47229.64232.36231.662,043,300
Jun 08, 2017228.19229.89228.00229.41228.721,675,600
Jun 07, 2017228.85228.92227.56228.19227.501,470,400
Jun 06, 2017227.28228.57227.28228.31227.621,917,700
Jun 05, 2017229.31229.66227.03228.18227.491,549,600
Jun 02, 2017227.70228.93227.04228.16227.471,765,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...