U.S. Markets closed

Shire plc (SHPG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
164.03+3.81 (+2.38%)
At close: 4:00PM EDT
People also watch
ALXNJAZZBMRNREGNBAX
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017160.27165.27159.84164.03164.032,290,500
Jul 20, 2017162.17162.43158.54160.22160.222,284,400
Jul 19, 2017162.98163.98162.10162.79162.791,317,500
Jul 18, 2017163.17164.82162.74164.37164.371,061,100
Jul 17, 2017162.34164.24161.75163.74163.741,497,700
Jul 14, 2017163.98164.58163.09163.23163.23723,500
Jul 13, 2017163.14164.47161.29163.78163.781,036,400
Jul 12, 2017163.78165.50163.64164.34164.341,122,200
Jul 11, 2017159.01162.84158.88161.91161.913,398,200
Jul 10, 2017164.29164.54161.79163.29163.291,812,300
Jul 07, 2017166.23167.85166.23167.46167.46885,900
Jul 06, 2017169.87169.89165.15166.99166.991,468,900
Jul 05, 2017164.70170.45164.60169.33169.331,134,600
Jul 03, 2017164.09164.95163.77164.02164.02388,900
Jun 30, 2017164.41165.71164.11165.27165.27784,900
Jun 29, 2017168.61168.87165.00165.30165.301,647,300
Jun 28, 2017171.62172.45170.82171.81171.811,092,900
Jun 27, 2017174.40174.56171.69171.91171.911,339,300
Jun 26, 2017173.56174.67172.05173.38173.381,340,800
Jun 23, 2017172.64173.50172.08172.98172.98925,700
Jun 22, 2017173.68176.32173.30174.92174.921,656,800
Jun 21, 2017168.80171.09168.59170.75170.751,661,600
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, 2017169.42170.30167.61167.83167.831,005,100
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, 2017180.58180.91176.83177.18177.181,661,100
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, 2017179.80181.01178.48179.29178.521,019,100
Mar 06, 2017185.78185.97184.14184.48183.69516,400
Mar 03, 2017184.48186.34184.19186.30185.501,101,000
Mar 02, 2017183.73185.71183.47184.50183.711,013,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...