AGN - Allergan plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019160.60160.89160.25160.76160.76279,084
Aug 22, 2019161.22161.50160.20160.93160.931,488,500
Aug 21, 2019160.00161.64159.30161.25161.253,123,100
Aug 20, 2019160.00161.19159.04159.11159.112,807,000
Aug 19, 2019158.81159.85158.45159.25159.251,903,100
Aug 16, 2019157.03158.64156.06158.25158.253,003,600
Aug 15, 2019158.06158.49156.06156.34156.343,458,500
Aug 14, 2019158.97159.23157.28157.40157.405,181,700
Aug 13, 2019158.65160.46158.56159.94159.944,883,400
Aug 12, 2019159.00159.20158.14158.65158.653,060,400
Aug 12, 20190.74 Dividend
Aug 09, 2019159.85161.28158.45159.84159.102,930,600
Aug 08, 2019159.05160.34158.98159.85159.113,412,800
Aug 07, 2019160.00160.00158.13158.84158.106,978,300
Aug 06, 2019161.00161.42159.19159.49158.757,319,800
Aug 05, 2019159.89161.07159.60160.63159.893,226,300
Aug 02, 2019160.80161.51160.53161.02160.273,907,000
Aug 01, 2019160.40162.17160.21160.91160.175,706,800
Jul 31, 2019160.95161.26159.36160.50159.765,061,900
Jul 30, 2019160.71161.69160.30160.87160.136,239,300
Jul 29, 2019161.16162.14160.65160.97160.224,788,700
Jul 26, 2019160.97162.02160.75160.98160.236,909,800
Jul 25, 2019160.34161.52159.62160.05159.317,156,700
Jul 24, 2019161.49162.06160.90160.98160.236,359,200
Jul 23, 2019162.79163.13161.86161.89161.144,187,800
Jul 22, 2019162.99163.55162.51162.63161.882,400,300
Jul 19, 2019162.46163.20161.01163.16162.402,480,900
Jul 18, 2019162.51163.42161.81162.05161.304,508,000
Jul 17, 2019164.20164.85162.46162.46161.714,001,900
Jul 16, 2019165.89166.21164.21164.26163.504,858,300
Jul 15, 2019165.63167.21165.16166.08165.316,327,100
Jul 12, 2019166.07166.28164.29165.85165.084,401,700
Jul 11, 2019166.31167.33165.39165.97165.203,953,800
Jul 10, 2019166.31167.33166.30166.70165.935,321,800
Jul 09, 2019164.90167.65164.90166.45165.684,785,000
Jul 08, 2019166.90167.75162.60164.95164.197,423,800
Jul 05, 2019169.00169.13167.41167.69166.914,116,100
Jul 03, 2019169.25169.93168.95169.61168.824,137,600
Jul 02, 2019167.31170.19166.71169.54168.765,185,400
Jul 01, 2019168.41168.85166.56167.52166.746,142,200
Jun 28, 2019166.23168.27166.10167.43166.657,410,000
Jun 27, 2019164.20167.44164.20166.01165.246,760,500
Jun 26, 2019163.80165.15162.50164.00163.2415,977,900
Jun 25, 2019168.39168.65162.33162.43161.6833,047,500
Jun 24, 2019130.67130.67127.76129.57128.972,390,100
Jun 21, 2019131.01131.62128.54130.81130.204,616,600
Jun 20, 2019128.51131.92128.50130.82130.213,850,000
Jun 19, 2019122.91129.15122.15128.16127.576,970,900
Jun 18, 2019116.24121.01115.04120.64120.087,653,200
Jun 17, 2019115.51117.43114.27115.73115.194,390,200
Jun 14, 2019120.63120.84115.19115.92115.385,222,100
Jun 13, 2019122.42122.52120.79121.00120.442,739,500
Jun 12, 2019123.26124.59121.92122.27121.702,802,000
Jun 11, 2019126.63126.65122.51122.85122.282,589,700
Jun 10, 2019127.49128.31125.60126.61126.022,282,500
Jun 07, 2019126.02128.58125.18127.13126.542,857,800
Jun 06, 2019125.97127.40124.67125.05124.471,917,200
Jun 05, 2019129.77129.89125.50126.50125.912,189,400
Jun 04, 2019124.41129.00124.00128.61128.012,995,200
Jun 03, 2019122.00124.55121.17123.13122.563,486,400
May 31, 2019121.12123.86120.68121.91121.353,451,000
May 30, 2019125.50126.24121.82122.42121.853,684,700
May 29, 2019130.44130.93121.32125.67125.098,416,500
May 28, 2019135.50136.03131.40131.41130.802,297,100
May 24, 2019138.49139.22135.43135.51134.882,156,200
May 23, 2019138.52138.60135.91138.04137.402,196,200
May 22, 2019138.00140.13137.79139.51138.861,082,300
May 21, 2019139.21139.68137.93138.48137.841,706,300
May 20, 2019139.30139.71138.48138.78138.141,475,700
May 17, 2019138.89143.86138.76140.20139.552,017,900
May 16, 2019136.85143.24136.29140.04139.394,134,100
May 15, 2019135.06137.20133.53136.71136.082,365,000
May 14, 2019135.01137.74134.51135.96135.332,473,200
May 13, 2019137.36140.00134.35135.01134.382,105,500
May 13, 20190.74 Dividend
May 10, 2019139.13140.85136.05140.16138.772,574,100
May 09, 2019139.05142.04138.35140.26138.872,903,600
May 08, 2019140.48141.52139.00140.05138.672,530,500
May 07, 2019144.94146.75139.72141.36139.964,082,000
May 06, 2019143.97147.81143.04147.76146.301,881,500
May 03, 2019144.47146.46143.59145.81144.371,534,300
May 02, 2019144.66145.47142.32144.25142.822,321,200
May 01, 2019146.30146.92141.50145.33143.892,904,800
Apr 30, 2019146.66147.20145.05147.00145.551,348,100
Apr 29, 2019145.00146.61144.08146.30144.851,590,100
Apr 26, 2019142.08145.44140.44145.39143.951,460,100
Apr 25, 2019139.16142.01138.51141.49140.091,259,100
Apr 24, 2019142.59142.59139.35139.66138.281,864,200
Apr 23, 2019140.51143.02139.03142.17140.762,470,800
Apr 22, 2019139.46141.71138.96140.26138.871,156,900
Apr 18, 2019140.16141.29136.77140.31138.922,107,900
Apr 17, 2019145.69145.69137.50140.03138.652,854,200
Apr 16, 2019144.68147.30144.02145.41143.971,742,100
Apr 15, 2019144.86144.86142.67143.58142.162,364,800
Apr 12, 2019145.73146.77144.36144.95143.521,632,600
Apr 11, 2019146.19147.00144.17145.04143.611,693,600
Apr 10, 2019147.50147.93145.10146.10144.661,545,500
Apr 09, 2019149.80149.99147.11147.44145.981,224,300
Apr 08, 2019150.16150.76149.37150.49149.001,180,200
Apr 05, 2019150.00151.36149.45149.64148.161,641,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...