U.S. Markets closed

Shire plc (SHPG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.92+4.17 (+2.44%)
At close: 4:00PM EDT

174.99 0.07 (0.04%)
After hours: 4:11PM EDT

People also watch
ALXNJAZZBMRNREGNBAX
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017173.68176.29173.31174.92174.921,628,945
Jun 21, 2017168.80171.09168.59170.75170.751,660,500
Jun 20, 2017164.32167.51163.94167.26167.262,008,300
Jun 19, 2017164.33166.43164.33165.05165.051,662,800
Jun 16, 2017163.75165.27163.14164.72164.721,541,700
Jun 15, 2017161.90163.07161.25162.35162.35965,500
Jun 14, 2017164.50165.11163.18163.67163.671,044,700
Jun 13, 2017164.89165.46163.74164.40164.40946,100
Jun 12, 2017164.56165.41163.54164.11164.111,444,900
Jun 09, 2017165.84166.81164.44165.02165.021,331,300
Jun 08, 2017169.42170.30167.61167.83167.831,003,000
Jun 07, 2017170.59171.73168.50171.01171.011,338,900
Jun 06, 2017175.60175.67173.52174.10174.10672,400
Jun 05, 2017177.40177.40175.60175.85175.85938,900
Jun 02, 2017176.40176.55175.03176.11176.11905,600
Jun 01, 2017171.28174.81171.28174.30174.30783,800
May 31, 2017174.40174.88171.84172.72172.721,064,600
May 30, 2017175.60176.46172.36172.92172.921,670,700
May 26, 2017180.58180.91176.83177.18177.181,665,900
May 25, 2017184.87185.34183.56184.82184.82734,200
May 24, 2017184.15186.06183.80185.35185.35862,000
May 23, 2017187.58187.58183.08184.99184.991,422,200
May 22, 2017190.08190.37187.31187.49187.491,518,700
May 19, 2017187.51190.04187.51189.14189.141,715,400
May 18, 2017191.99192.15187.07190.00190.004,036,400
May 17, 2017184.58185.15182.09182.17182.17666,200
May 16, 2017183.24184.95182.75184.79184.79585,600
May 15, 2017181.44181.95180.90181.91181.91483,500
May 12, 2017182.96184.21182.37182.58182.58755,200
May 11, 2017181.19181.99179.58181.93181.93559,500
May 10, 2017182.23182.23180.36181.96181.96601,300
May 09, 2017179.88181.53178.73181.47181.47794,700
May 08, 2017180.14180.29176.58176.96176.96737,800
May 05, 2017180.55181.74180.31181.61181.61523,600
May 04, 2017181.99182.44179.32180.25180.25846,600
May 03, 2017183.74183.94181.08181.65181.651,071,800
May 02, 2017181.88185.18179.66184.11184.112,228,500
May 01, 2017177.13178.18176.36176.47176.47768,300
Apr 28, 2017177.11177.48175.76176.96176.96613,700
Apr 27, 2017177.03178.38176.41177.84177.84659,300
Apr 26, 2017176.63177.97175.57175.75175.75926,300
Apr 25, 2017177.67178.44176.64176.68176.681,027,400
Apr 24, 2017174.12175.90173.82175.71175.71724,000
Apr 21, 2017171.98172.80171.46171.94171.94699,700
Apr 20, 2017171.41172.97170.51171.86171.861,040,900
Apr 19, 2017170.07171.25168.90169.27169.271,352,200
Apr 18, 2017171.63171.77168.58169.64169.64968,100
Apr 17, 2017170.99172.72170.95171.82171.82466,200
Apr 13, 2017171.36172.99170.90171.14171.14546,800
Apr 12, 2017169.79171.62169.45171.28171.28571,000
Apr 11, 2017170.13170.17168.55169.64169.64654,200
Apr 10, 2017169.33169.99168.26168.67168.67864,200
Apr 07, 2017170.81171.38168.96169.38169.381,440,800
Apr 06, 2017175.39176.00171.35171.55171.552,244,400
Apr 05, 2017173.75176.25173.56175.06175.061,940,600
Apr 04, 2017174.92177.75174.79177.25177.25868,000
Apr 03, 2017173.76175.28173.21174.18174.18801,900
Mar 31, 2017175.95176.32174.18174.23174.231,127,900
Mar 30, 2017178.48178.60177.03177.34177.34744,000
Mar 29, 2017176.21178.50176.16178.19178.19833,900
Mar 28, 2017177.65178.08176.60177.40177.40886,500
Mar 27, 2017176.44178.54176.13178.16178.16826,900
Mar 24, 2017175.73175.88174.04175.23175.23758,400
Mar 23, 2017173.71175.40173.56174.02174.02622,200
Mar 22, 2017173.93174.29172.84174.15174.15885,800
Mar 21, 2017177.58177.96173.01173.14173.141,120,200
Mar 20, 2017177.45178.20175.42176.19176.191,161,200
Mar 17, 2017179.88179.88177.22177.53177.53753,500
Mar 16, 2017180.27180.55179.58180.13180.13812,100
Mar 15, 2017177.60179.26177.39178.25178.251,405,100
Mar 14, 2017179.46179.84176.74176.98176.98993,700
Mar 13, 2017181.55181.96180.69180.90180.90710,300
Mar 10, 2017178.39180.32177.76179.84179.841,019,600
Mar 09, 2017177.63178.47176.50177.88177.881,068,000
Mar 08, 2017176.88178.34176.23178.00178.001,112,500
Mar 08, 20170.771 Dividend
Mar 07, 2017179.03180.23177.71179.29178.521,019,100
Mar 06, 2017184.98185.17183.35184.48183.69516,400
Mar 03, 2017183.69185.54183.40186.30185.501,101,000
Mar 02, 2017182.94184.91182.68184.50183.711,013,500
Mar 01, 2017180.76182.64180.28183.21182.42995,500
Feb 28, 2017182.17182.37179.23180.70179.92712,700
Feb 27, 2017179.40182.36179.36182.88182.09660,300
Feb 24, 2017181.86183.07179.53181.29180.51871,400
Feb 23, 2017183.40185.48182.58185.44184.641,405,700
Feb 22, 2017179.35181.22179.22181.00180.22921,100
Feb 21, 2017180.32181.20178.63180.65179.871,035,200
Feb 17, 2017179.17181.03178.24181.08180.301,275,900
Feb 16, 2017181.13181.72176.66178.70177.932,066,700
Feb 15, 2017169.09173.85169.05174.20173.451,580,000
Feb 14, 2017168.85171.94168.46172.32171.58867,900
Feb 13, 2017170.97171.75169.62170.55169.82706,500
Feb 10, 2017171.34171.73170.76171.63170.89697,800
Feb 09, 2017170.28171.44169.90171.82171.08986,300
Feb 08, 2017167.51170.16167.39170.66169.93750,900
Feb 07, 2017168.42170.02167.89170.41169.681,245,700
Feb 06, 2017165.94166.29165.10166.82166.101,064,500
Feb 03, 2017167.25167.58166.34168.20167.48597,800
Feb 02, 2017167.43168.68165.99166.95166.23949,400
Feb 01, 2017167.65169.80166.58170.39169.661,386,800
*Close price adjusted for dividends and splits.
Loading more data...