PRGO - Perrigo Company plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201944.0944.0942.9643.1843.18671,700
Jun 13, 201943.3944.0543.2544.0144.01652,400
Jun 12, 201943.8344.1143.1643.4443.44750,300
Jun 11, 201944.1744.6943.9243.9943.99702,500
Jun 10, 201944.2244.8243.8143.8143.81716,100
Jun 07, 201943.4844.2743.3144.0244.02674,100
Jun 06, 201944.1644.5243.2043.4543.45801,000
Jun 05, 201944.7244.8043.2144.2244.22958,500
Jun 04, 201943.2844.2343.0444.1544.151,379,300
Jun 03, 201942.1942.8241.9542.6042.601,399,500
May 31, 201942.1542.2840.6842.0242.022,126,100
May 30, 201945.0545.3942.8943.0843.081,300,000
May 30, 20190.21 Dividend
May 29, 201944.7245.5943.9445.3645.151,508,500
May 28, 201947.3947.5244.3244.6544.441,934,700
May 24, 201948.1048.2747.2847.3547.13904,700
May 23, 201949.3049.3047.6247.7747.55989,200
May 22, 201949.8049.9149.0549.5749.34897,500
May 21, 201949.8849.9148.8449.7949.561,342,000
May 20, 201949.1449.9248.2349.5849.351,089,000
May 17, 201949.4550.1449.3049.6749.44942,900
May 16, 201949.1750.0549.1449.9049.671,572,900
May 15, 201948.6349.7647.6949.5549.321,316,400
May 14, 201949.7850.0949.2449.7049.471,350,200
May 13, 201950.4250.9048.9749.7749.541,342,200
May 10, 201952.1152.5251.0652.0051.761,764,100
May 09, 201951.8952.9750.5552.6252.382,893,900
May 08, 201948.6149.5048.3049.1848.951,263,600
May 07, 201949.6949.7548.1048.9448.711,278,600
May 06, 201948.8350.6348.8350.3850.15975,300
May 03, 201949.4650.1149.0849.7149.48818,600
May 02, 201948.7049.4248.2249.0848.851,143,400
May 01, 201947.6749.3247.6448.5348.312,034,300
Apr 30, 201947.6048.6046.5447.9247.704,480,800
Apr 29, 201951.2251.8650.9751.4151.171,215,900
Apr 26, 201950.3851.0049.8950.9750.731,008,100
Apr 25, 201949.0950.1848.4650.1349.90773,600
Apr 24, 201949.8649.9048.8349.2048.97849,300
Apr 23, 201948.6749.9748.0049.5649.331,361,000
Apr 22, 201948.5049.0348.0748.9748.74819,700
Apr 18, 201949.8650.1548.6948.8248.591,372,700
Apr 17, 201951.0851.3649.5749.8649.631,557,100
Apr 16, 201950.9050.9050.1750.6050.37968,200
Apr 15, 201950.6050.7950.1350.4150.18784,200
Apr 12, 201950.4250.9450.1050.3750.14665,600
Apr 11, 201951.2551.3049.7750.1849.95680,100
Apr 10, 201951.0651.4850.7751.2551.01782,100
Apr 09, 201951.3251.4250.4550.8050.56968,900
Apr 08, 201951.0051.6250.7351.5851.341,100,800
Apr 05, 201949.7750.5449.6750.4650.231,640,900
Apr 04, 201947.3750.0947.2849.3849.152,784,800
Apr 03, 201948.0748.5447.1747.5147.291,197,800
Apr 02, 201948.7148.7147.2947.5447.321,221,800
Apr 01, 201948.5849.3148.5149.0848.85783,300
Mar 29, 201947.6248.3047.6248.1647.94792,000
Mar 28, 201947.3047.9747.2547.4047.18766,500
Mar 27, 201947.2548.4347.2547.8347.61850,300
Mar 26, 201945.9347.9145.9047.4447.221,363,000
Mar 25, 201946.9647.2246.3846.7746.55839,800
Mar 22, 201948.3148.5247.0847.2547.03751,900
Mar 21, 201947.9248.6747.3648.5848.36820,600
Mar 20, 201949.0949.2548.0048.3548.13902,200
Mar 19, 201948.9049.5048.8049.2449.01895,000
Mar 18, 201948.2649.0848.2048.6748.441,035,000
Mar 15, 201947.3848.3647.2248.1547.932,036,800
Mar 14, 201947.7648.1347.1947.3647.141,018,200
Mar 13, 201947.4048.0147.1547.7747.55856,700
Mar 12, 201947.5048.1647.1247.1846.96949,300
Mar 11, 201946.5047.7146.4347.4947.27773,200
Mar 08, 201945.9346.5745.0446.5046.281,550,100
Mar 07, 201947.3747.4146.3546.5546.331,346,800
Mar 06, 201949.7750.2147.2547.3047.081,205,800
Mar 05, 201950.4250.8649.6749.7149.481,551,700
Mar 04, 201950.2350.6849.3650.2249.991,948,800
Mar 01, 201949.0750.4848.8450.1349.901,718,800
Feb 28, 201945.8451.6645.7348.7048.473,846,800
Feb 28, 20190.19 Dividend
Feb 27, 201947.9648.2146.5447.0646.652,411,700
Feb 26, 201948.5349.3148.1448.2947.871,611,600
Feb 25, 201949.2150.0748.6748.8148.391,703,500
Feb 22, 201948.9049.0448.3648.9448.521,288,500
Feb 21, 201948.8049.0348.0048.3247.90905,500
Feb 20, 201949.7349.7348.8648.9448.52871,400
Feb 19, 201949.1549.6748.7449.5549.121,019,300
Feb 15, 201949.1349.3448.5648.9548.531,054,700
Feb 14, 201948.4348.8347.7848.6048.18679,900
Feb 13, 201948.2448.8948.0348.3247.90771,700
Feb 12, 201947.3348.6147.2748.4248.00827,100
Feb 11, 201947.8547.9046.5047.0046.591,409,100
Feb 08, 201946.0947.6645.6547.6347.221,545,400
Feb 07, 201947.2948.0046.4346.5446.141,528,900
Feb 06, 201947.0047.4646.6147.4046.991,449,400
Feb 05, 201946.4647.4546.1046.8346.421,230,600
Feb 04, 201946.1946.5145.7646.2045.801,342,600
Feb 01, 201945.9546.8044.9746.3245.921,771,700
Jan 31, 201946.4647.2546.2146.4546.051,656,800
Jan 30, 201945.7946.1144.8146.1045.701,447,000
Jan 29, 201946.3846.5245.0845.7445.34886,400
Jan 28, 201946.1446.2144.8645.4445.051,337,300
Jan 25, 201945.3346.0644.8745.9045.501,060,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...