PRGO - Perrigo Company plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202058.0359.0857.7858.6658.66816,200
Jan 24, 202059.6959.6958.5658.7658.76637,400
Jan 23, 202059.1759.6158.4659.4859.481,155,100
Jan 22, 202060.2360.4859.4359.4859.48957,900
Jan 21, 202058.7760.3158.7759.8359.83951,300
Jan 17, 202059.8660.2458.7959.0259.021,080,000
Jan 16, 202058.6259.9458.6259.5159.511,263,200
Jan 15, 202056.8959.6056.6858.5258.522,775,800
Jan 14, 202053.3456.9652.1056.9156.913,153,400
Jan 13, 202049.7651.3249.1750.5450.54904,400
Jan 10, 202049.8850.1649.6649.7149.71620,500
Jan 09, 202049.3449.8449.0349.7949.79831,800
Jan 08, 202049.9650.0449.1649.4249.421,111,300
Jan 07, 202049.0150.0848.8349.9649.961,288,600
Jan 06, 202049.5949.9149.1449.2849.281,237,900
Jan 03, 202050.5150.5649.7649.9649.961,032,700
Jan 02, 202051.6351.7150.0951.2951.291,568,700
Dec 31, 201951.0651.9050.9551.6651.66777,500
Dec 30, 201951.7952.0451.3551.5251.52528,100
Dec 27, 201952.5652.5651.7051.9251.92535,600
Dec 26, 201952.9853.4352.3552.4852.48615,900
Dec 24, 201953.9453.9953.4653.5053.50204,800
Dec 23, 201953.7554.6953.6453.9453.941,012,600
Dec 20, 201954.9155.5054.5754.7254.721,529,700
Dec 19, 201953.9354.4653.7254.4654.46847,500
Dec 18, 201954.0254.6253.7654.4354.431,047,600
Dec 17, 201953.6754.1953.0853.9953.99860,500
Dec 16, 201954.2354.8753.8753.9753.97765,600
Dec 13, 201954.6154.6753.7953.9353.93541,500
Dec 12, 201953.8954.7353.7754.5354.53974,200
Dec 11, 201953.6054.0953.4253.8153.81997,700
Dec 10, 201953.0153.8652.8253.6953.691,300,500
Dec 09, 201952.0153.2652.0152.9952.991,238,100
Dec 06, 201952.1052.6751.8652.2952.29956,000
Dec 05, 201950.9652.1250.6551.8151.811,686,400
Dec 04, 201950.5350.7950.1650.6950.691,783,800
Dec 03, 201950.4050.5249.4349.7049.70973,300
Dec 02, 201951.7051.8750.6750.6950.691,494,600
Nov 29, 201950.7051.6450.7051.2351.23587,600
Nov 27, 201950.8351.3350.2250.9150.911,098,100
Nov 27, 20190.21 Dividend
Nov 26, 201950.3150.6750.0350.4350.221,437,400
Nov 25, 201949.3850.5449.0650.0549.841,082,500
Nov 22, 201948.8049.3948.5849.0148.81921,600
Nov 21, 201948.7849.0048.2748.6348.431,000,000
Nov 20, 201948.6249.2848.1148.6948.492,045,600
Nov 19, 201949.0849.1848.6048.7248.521,021,900
Nov 18, 201949.2949.4348.8348.9748.771,465,600
Nov 15, 201948.2749.5148.1949.3849.171,193,300
Nov 14, 201948.0748.3547.6848.0447.84849,800
Nov 13, 201947.9948.6547.4348.3948.191,060,700
Nov 12, 201948.8849.1648.2648.2948.091,115,500
Nov 11, 201949.4849.8849.0049.1048.901,184,400
Nov 08, 201949.7050.0848.8050.0549.84981,500
Nov 07, 201951.0951.3849.6049.7749.562,762,100
Nov 06, 201954.0754.3550.0250.5150.302,634,800
Nov 05, 201953.7454.9453.4854.1553.921,087,400
Nov 04, 201954.9855.2053.7253.8253.601,335,200
Nov 01, 201953.3154.7853.1954.6054.37790,600
Oct 31, 201953.6653.6652.2153.0252.80985,900
Oct 30, 201954.1554.1553.1953.6953.47725,800
Oct 29, 201953.8454.5953.4654.1053.87725,400
Oct 28, 201954.2354.8553.8253.9953.77657,200
Oct 25, 201953.8454.6053.5554.0553.82463,300
Oct 24, 201954.3954.3953.3353.9953.77475,200
Oct 23, 201954.5854.6353.7554.3554.12703,900
Oct 22, 201954.0954.5053.9154.1453.91821,400
Oct 21, 201954.3054.6553.7853.9153.69569,500
Oct 18, 201954.2454.4353.2653.9053.68590,500
Oct 17, 201954.3054.7654.1254.3954.16569,800
Oct 16, 201954.0354.5353.5253.9353.71720,300
Oct 15, 201953.2054.3452.6353.8153.59619,700
Oct 14, 201953.5253.6352.6753.0552.83443,300
Oct 11, 201953.0053.8752.7953.4453.221,019,300
Oct 10, 201952.0752.7351.5152.0051.78949,800
Oct 09, 201952.4252.4250.8851.9251.701,049,900
Oct 08, 201953.2953.6451.7251.9451.721,021,600
Oct 07, 201953.1554.1552.7453.5153.29658,600
Oct 04, 201953.3554.0252.7153.5953.37787,900
Oct 03, 201953.8053.8050.7653.1952.972,183,800
Oct 02, 201954.8354.8553.8754.1653.93747,400
Oct 01, 201955.9656.9354.5355.2154.98908,000
Sep 30, 201955.1956.0955.1355.8955.66647,000
Sep 27, 201954.2755.3653.9754.9854.75657,900
Sep 26, 201955.4055.4053.7453.9753.75764,800
Sep 25, 201954.2655.4554.1655.2254.99768,300
Sep 24, 201954.6654.8653.5954.2554.02722,000
Sep 23, 201954.8955.4354.2354.6854.45674,900
Sep 20, 201954.5856.1054.5055.2455.012,993,000
Sep 19, 201955.2555.4854.1254.3054.07983,200
Sep 18, 201955.7956.0054.7555.3255.091,063,300
Sep 17, 201956.3856.5555.2755.7255.49830,800
Sep 16, 201955.6556.9055.6556.7056.46799,100
Sep 13, 201956.4857.5054.8755.9655.731,340,300
Sep 12, 201955.1856.6854.5655.9655.731,651,400
Sep 11, 201952.6855.2952.2755.2655.031,843,100
Sep 10, 201950.6952.9350.6952.7752.551,375,700
Sep 09, 201950.0951.1549.2550.8950.681,131,100
Sep 06, 201948.3550.1348.1649.9249.711,202,200
Sep 05, 201947.1848.4946.9748.1647.962,972,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...