PRGO - Perrigo Company plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201954.5856.1054.5055.2455.242,993,000
Sep 19, 201955.2555.4854.1254.3054.30983,200
Sep 18, 201955.7956.0054.7555.3255.321,063,300
Sep 17, 201956.3856.5555.2755.7255.72830,800
Sep 16, 201955.6556.9055.6556.7056.70799,100
Sep 13, 201956.4857.5054.8755.9655.961,340,300
Sep 12, 201955.1856.6854.5655.9655.961,651,400
Sep 11, 201952.6855.2952.2755.2655.261,843,100
Sep 10, 201950.6952.9350.6952.7752.771,375,700
Sep 09, 201950.0951.1549.2550.8950.891,131,100
Sep 06, 201948.3550.1348.1649.9249.921,202,200
Sep 05, 201947.1848.4946.9748.1648.162,972,800
Sep 04, 201946.8246.9646.3446.6146.611,989,100
Sep 03, 201946.8146.9045.8346.2246.221,114,300
Aug 30, 201947.2847.3546.4046.7846.78948,600
Aug 29, 201947.1247.2446.6546.9146.91826,400
Aug 29, 20190.21 Dividend
Aug 28, 201945.5146.8545.4046.7446.53757,100
Aug 27, 201947.0047.0545.2245.4345.23750,200
Aug 26, 201946.3046.7246.1046.5646.35631,700
Aug 23, 201947.5947.8946.2146.3446.131,007,200
Aug 22, 201947.8648.4247.5647.7747.56587,900
Aug 21, 201947.7848.1646.9547.9247.70757,400
Aug 20, 201947.2147.7546.8247.1346.92983,300
Aug 19, 201945.3447.3945.2947.0746.861,131,500
Aug 16, 201946.1747.3645.5246.1845.971,694,900
Aug 15, 201947.1347.3645.5245.6745.461,093,800
Aug 14, 201947.1247.3045.8346.8046.592,070,500
Aug 13, 201947.1448.4046.5847.7647.552,685,500
Aug 12, 201947.0147.0246.2146.8346.621,709,300
Aug 09, 201946.9747.6746.3146.9046.692,275,300
Aug 08, 201950.2550.2645.6447.0446.833,353,000
Aug 07, 201950.3750.5849.2750.4750.241,703,000
Aug 06, 201952.4752.4748.9350.4250.191,511,300
Aug 05, 201951.9252.0350.4951.1450.911,205,500
Aug 02, 201952.7053.0851.3152.4152.171,039,700
Aug 01, 201953.9354.4052.2552.5952.351,523,800
Jul 31, 201954.3555.1553.6554.0153.771,120,000
Jul 30, 201954.0454.4153.8154.2454.001,222,200
Jul 29, 201953.7554.4153.2854.2454.001,022,500
Jul 26, 201953.3953.7253.1153.5453.30861,300
Jul 25, 201954.8655.0952.9653.1952.951,462,100
Jul 24, 201954.0055.6353.8455.1154.861,651,600
Jul 23, 201952.6854.0352.6353.8453.601,451,500
Jul 22, 201951.7152.7151.5252.2852.051,133,300
Jul 19, 201951.5551.9051.3251.5651.33986,800
Jul 18, 201950.3851.5550.0851.4151.18970,800
Jul 17, 201950.1050.6249.5650.3750.141,253,900
Jul 16, 201951.4551.4550.3650.3750.14980,300
Jul 15, 201951.6851.9151.1151.5051.27749,900
Jul 12, 201950.8351.7950.4551.7651.53785,600
Jul 11, 201950.0050.8649.8450.7250.49804,900
Jul 10, 201951.0951.1949.8850.5150.281,016,700
Jul 09, 201950.0151.4149.9851.0150.781,044,600
Jul 08, 201950.1351.0150.0050.6050.37926,500
Jul 05, 201950.4751.0250.0050.1749.94644,800
Jul 03, 201950.0850.6049.5950.4750.241,188,600
Jul 02, 201949.2049.8648.3949.3849.161,051,000
Jul 01, 201948.4949.1648.3448.4948.271,036,000
Jun 28, 201946.8047.6746.7447.6247.411,721,500
Jun 27, 201946.1146.9145.8746.6046.391,220,000
Jun 26, 201945.5446.2245.2345.6745.461,049,200
Jun 25, 201944.8445.6043.8745.5045.301,482,300
Jun 24, 201944.2944.4843.6344.1643.96859,200
Jun 21, 201943.5444.7042.9044.5044.301,851,800
Jun 20, 201945.1145.8443.2643.4843.281,944,400
Jun 19, 201944.1544.5043.4444.3744.171,529,500
Jun 18, 201944.0644.6543.5743.8743.67843,400
Jun 17, 201943.2143.9342.9943.7543.55975,900
Jun 14, 201944.0944.0942.9643.1842.99671,700
Jun 13, 201943.3944.0543.2544.0143.81652,400
Jun 12, 201943.8344.1143.1643.4443.24750,300
Jun 11, 201944.1744.6943.9243.9943.79702,500
Jun 10, 201944.2244.8243.8143.8143.61716,100
Jun 07, 201943.4844.2743.3144.0243.82674,100
Jun 06, 201944.1644.5243.2043.4543.25801,000
Jun 05, 201944.7244.8043.2144.2244.02958,500
Jun 04, 201943.2844.2343.0444.1543.951,379,300
Jun 03, 201942.1942.8241.9542.6042.411,399,500
May 31, 201942.1542.2840.6842.0241.832,126,100
May 30, 201945.0545.3942.8943.0842.891,300,000
May 30, 20190.21 Dividend
May 29, 201944.7245.5943.9445.3644.951,508,500
May 28, 201947.3947.5244.3244.6544.241,934,700
May 24, 201948.1048.2747.2847.3546.92904,700
May 23, 201949.3049.3047.6247.7747.34989,200
May 22, 201949.8049.9149.0549.5749.12897,500
May 21, 201949.8849.9148.8449.7949.341,342,000
May 20, 201949.1449.9248.2349.5849.131,089,000
May 17, 201949.4550.1449.3049.6749.22942,900
May 16, 201949.1750.0549.1449.9049.451,572,900
May 15, 201948.6349.7647.6949.5549.101,316,400
May 14, 201949.7850.0949.2449.7049.251,350,200
May 13, 201950.4250.9048.9749.7749.321,342,200
May 10, 201952.1152.5251.0652.0051.531,764,100
May 09, 201951.8952.9750.5552.6252.142,893,900
May 08, 201948.6149.5048.3049.1848.731,263,600
May 07, 201949.6949.7548.1048.9448.491,278,600
May 06, 201948.8350.6348.8350.3849.92975,300
May 03, 201949.4650.1149.0849.7149.26818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...