AGN - Allergan plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020193.48193.76192.34192.68192.682,091,800
Jan 16, 2020193.85194.43193.38193.83193.832,235,100
Jan 15, 2020192.59194.61192.52193.85193.852,643,900
Jan 14, 2020191.15192.71190.77192.54192.542,682,500
Jan 13, 2020192.29192.29190.85191.38191.382,252,000
Jan 10, 2020192.76193.42191.74191.83191.833,130,800
Jan 09, 2020191.38192.66191.21192.65192.652,684,300
Jan 08, 2020191.50192.29191.10191.15191.153,434,400
Jan 07, 2020191.50191.85190.47190.47190.474,456,200
Jan 06, 2020190.95191.94190.60191.50191.505,029,700
Jan 03, 2020190.26192.00190.25191.08191.082,088,600
Jan 02, 2020191.84192.24190.99192.24192.241,553,900
Dec 31, 2019190.30191.32190.07191.17191.171,311,500
Dec 30, 2019191.15191.77190.34190.57190.57890,100
Dec 27, 2019192.18192.18190.94191.40191.401,286,300
Dec 26, 2019191.65192.27191.28191.58191.581,188,100
Dec 24, 2019191.53191.76191.00191.42191.42550,500
Dec 23, 2019190.49191.72190.46191.53191.533,241,600
Dec 20, 2019190.80192.26190.30190.30190.302,990,500
Dec 19, 2019190.21190.53189.57189.61189.613,078,400
Dec 18, 2019190.50190.93189.87190.34190.342,774,300
Dec 17, 2019190.20190.90189.90190.63190.632,301,300
Dec 16, 2019189.71190.36189.01190.12190.121,725,300
Dec 13, 2019188.30190.41187.95188.34188.342,992,800
Dec 12, 2019186.85188.37186.64188.27188.271,408,200
Dec 11, 2019185.92186.87185.69186.64186.641,689,400
Dec 10, 2019185.40186.18185.21185.61185.611,485,900
Dec 09, 2019186.12186.88185.22185.27185.272,605,200
Dec 06, 2019186.40186.91186.23186.37186.371,463,500
Dec 05, 2019186.59186.90185.95186.08186.081,273,000
Dec 04, 2019185.05186.84185.05186.66186.661,422,500
Dec 03, 2019184.75185.70184.05185.09185.092,717,000
Dec 02, 2019185.10185.78184.28184.34184.342,637,500
Nov 29, 2019185.41185.41184.56184.94184.94610,300
Nov 27, 2019184.84185.77184.74185.38185.381,105,800
Nov 26, 2019185.27185.82184.28184.92184.922,489,200
Nov 25, 2019184.30185.36184.02185.00185.001,571,000
Nov 22, 2019184.53185.00183.40183.79183.791,741,000
Nov 21, 2019184.60184.83183.40184.54184.541,825,400
Nov 20, 2019185.20185.20183.77184.96184.962,464,100
Nov 19, 2019184.54186.08184.48185.22185.222,220,400
Nov 18, 2019183.45184.92183.22184.50184.502,890,800
Nov 15, 2019182.73183.77182.39183.61183.613,212,100
Nov 14, 2019181.12182.50180.76182.47182.472,454,100
Nov 13, 2019181.79182.66181.14181.60181.602,938,400
Nov 12, 2019181.01183.79180.70181.96181.962,414,500
Nov 12, 20190.74 Dividend
Nov 11, 2019180.46181.62180.03181.58180.841,755,800
Nov 08, 2019178.75181.45178.53181.28180.542,345,900
Nov 07, 2019178.78179.35177.95178.68177.952,292,200
Nov 06, 2019178.61178.97177.01178.55177.823,570,800
Nov 05, 2019179.50179.88177.63178.41177.682,954,100
Nov 04, 2019178.80179.74178.80178.80178.073,493,200
Nov 01, 2019177.00179.52175.91178.29177.563,168,700
Oct 31, 2019175.66176.33175.46176.11175.391,170,900
Oct 30, 2019174.91176.00174.43175.79175.071,206,400
Oct 29, 2019174.39174.91173.52174.64173.931,104,300
Oct 28, 2019173.98174.85173.83174.22173.512,812,200
Oct 25, 2019173.90174.23173.05173.84173.131,698,300
Oct 24, 2019175.08175.39172.97173.93173.223,257,000
Oct 23, 2019174.91175.37174.59175.00174.291,935,900
Oct 22, 2019175.07175.95174.76174.92174.211,688,900
Oct 21, 2019174.26175.43173.56174.70173.991,968,900
Oct 18, 2019172.65174.62172.65173.60172.893,446,600
Oct 17, 2019171.24173.54171.09172.50171.802,911,700
Oct 16, 2019170.30171.23170.06170.92170.221,811,500
Oct 15, 2019168.95170.65168.91170.16169.471,380,300
Oct 14, 2019169.17169.49168.59168.94168.251,380,000
Oct 11, 2019168.58169.68167.95169.09168.401,916,500
Oct 10, 2019166.60168.05166.43167.83167.151,263,700
Oct 09, 2019167.39168.17166.74166.74166.061,308,400
Oct 08, 2019167.48168.44167.02167.10166.421,343,300
Oct 07, 2019168.18168.96167.83167.98167.301,852,100
Oct 04, 2019167.30168.60167.10168.44167.751,233,800
Oct 03, 2019165.30167.59165.30167.22166.541,293,900
Oct 02, 2019166.08166.24164.92165.40164.731,720,100
Oct 01, 2019168.21168.75166.41166.46165.782,823,000
Sep 30, 2019168.03169.30167.50168.29167.601,724,100
Sep 27, 2019167.18168.44167.00168.25167.562,442,800
Sep 26, 2019166.65168.03166.46166.89166.211,894,900
Sep 25, 2019166.66167.40165.95165.95165.271,680,600
Sep 24, 2019167.35167.90166.61166.69166.012,179,400
Sep 23, 2019166.21167.83165.86166.86166.182,130,400
Sep 20, 2019166.28167.29165.42166.47165.797,694,100
Sep 19, 2019166.05166.16165.61165.73165.053,048,100
Sep 18, 2019166.31166.37165.43166.00165.321,641,900
Sep 17, 2019165.65166.62165.41166.10165.423,077,000
Sep 16, 2019165.29166.31165.29165.56164.892,226,700
Sep 13, 2019166.38167.05165.68166.14165.464,119,800
Sep 12, 2019166.50167.19166.06166.35165.674,011,000
Sep 11, 2019163.79165.88163.45165.84165.162,758,600
Sep 10, 2019161.97164.07161.61164.00163.334,659,300
Sep 09, 2019163.27163.34161.86162.37161.712,206,600
Sep 06, 2019162.45163.40161.90163.26162.592,499,700
Sep 05, 2019161.72162.80161.57162.41161.751,713,900
Sep 04, 2019160.00161.86159.46161.69161.037,561,000
Sep 03, 2019159.30160.19158.67159.80159.154,043,200
Aug 30, 2019159.67160.14159.17159.72159.071,948,200
Aug 29, 2019160.68161.08159.35159.66159.012,269,000
Aug 28, 2019160.60161.61159.92159.98159.332,429,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...