Actavis, Inc. Historical Stock Prices

ACT 
$309.16
*  
2.35
0.77%
Get ACT Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ACT now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  310  311.1999  305.53  309.16 1,982,602
06/01/2015 310 311.1999 305.53 309.16 1,989,462
05/29/2015 313.7 314.18 306.351 306.81 2,460,535
05/28/2015 308.46 315 308.41 313.08 3,943,627
05/27/2015 300.22 307.03 299.87 306.79 2,983,466
05/26/2015 301 302.555 299.17 300.07 2,022,971
05/22/2015 300.52 303.71 299.99 301.35 2,246,006
05/21/2015 298.16 301.77 296.16 301.22 2,214,822
05/20/2015 299.45 299.58 297.03 297.5 1,831,862
05/19/2015 295.41 299.88 294.81 298.43 2,446,756
05/18/2015 297.18 297.49 295 295.76 1,851,168
05/15/2015 297.46 298.98 295.791 296.6 1,556,210
05/14/2015 298.15 298.31 294.81 297.46 1,515,502
05/13/2015 298.18 299.44 294.79 295.69 1,617,703
05/12/2015 300 301.41 296.16 296.79 2,422,742
05/11/2015 305.77 305.77 300.39 301.74 4,246,137
05/08/2015 291.88 295.9 290.12 292.82 2,811,585
05/07/2015 284 290.835 283.51 287.3 2,389,758
05/06/2015 287.05 287.05 279.74 283.31 2,439,527
05/05/2015 290.45 290.99 285 285.75 1,901,575
05/04/2015 290.19 292.49 289.09 289.81 1,733,297
05/01/2015 285.17 290.01 284.68 289.74 2,599,690
04/30/2015 287.27 289.6 280.14 282.86 2,818,750
04/29/2015 286.35 289.82 285 288.23 2,192,743
04/28/2015 281.9 290.16 280.06 288.1 3,282,209
04/27/2015 296.95 296.98 284.88 285.19 3,989,126
04/24/2015 298.34 298.76 295.22 295.41 1,983,349
04/23/2015 294.16 299.21 294.12 298.36 2,218,032
04/22/2015 294.62 296.03 291.99 295.22 2,127,705
04/21/2015 296.89 299.525 294.1 294.53 2,376,551
04/20/2015 297.77 298.94 293.7021 295.37 2,627,169
04/17/2015 294.3 297.05 291.74 297.05 2,837,996
04/16/2015 297.5 298.92 295.16 296.45 2,296,381
04/15/2015 299.33 301.76 298 298.92 2,260,761
04/14/2015 294.4 298.78 293.58 298.16 3,214,543
04/13/2015 294.65 297.8 294.06 294.06 3,192,058
04/10/2015 293.48 295.31 289.48 294.79 3,183,458
04/09/2015 295.93 297.86 291.72 292.27 3,062,907
04/08/2015 296.68 300.51 291.85 294.78 5,173,000
04/07/2015 298.4 299.81 295.26 295.56 2,026,716
04/06/2015 296.79 299.88 296.45 297.84 2,173,548
04/02/2015 297.92 299.864 295.3 298.37 2,279,275
04/01/2015 299.5 299.77 292.82 296.43 4,494,828
03/31/2015 303.52 304.8 297.62 297.62 3,551,985
03/30/2015 307.82 307.82 304.1 304.76 2,298,756
03/27/2015 300.91 306.17 300.642 303.56 2,032,373
03/26/2015 298 305.34 297.2 301.32 3,274,209
03/25/2015 309.26 309.65 300.12 300.63 4,313,283
03/24/2015 315.64 316.93 308.92 309.13 3,269,984
03/23/2015 316.17 316.65 313.035 314.97 3,199,191
03/20/2015 316.55 317.72 314.71 317.06 8,882,939
03/19/2015 313 315.38 310.71 314.41 3,593,743
03/18/2015 308.5 315 307.62 313.95 5,804,316
03/17/2015 308.34 308.75 304.5 307.51 3,940,837
03/16/2015 300.58 306.35 299 305 6,217,478
03/13/2015 298.26 299.5 295.7 298.95 2,660,520
03/12/2015 294.74 299.88 293.39 298.63 4,087,647
03/11/2015 290.57 295.2 289.84 292.86 3,256,780
03/10/2015 290.51 291.89 287.6 287.6 2,856,352
03/09/2015 290.08 294.14 287.62 293.6 3,252,245
03/06/2015 295.29 295.86 289.26 289.92 3,071,255
03/05/2015 297.1 298.23 293.72 295.7 2,156,350
03/04/2015 295.93 296.75 290.83 296.14 2,386,463
03/03/2015 296.8 297.3 291.46 296.23 2,926,767
03/02/2015 293.16 297.5 292.8 297.31 3,427,405
02/27/2015 290.1 292.62 289.86 291.36 3,747,249
02/26/2015 290.25 291.7 286.59 289.78 3,206,511
02/25/2015 291 294 290.1 290.4 12,552,240
02/24/2015 292.21 292.95 287.99 289.11 4,668,743
02/23/2015 296.43 296.75 291 292.45 2,779,569
02/20/2015 290 296.77 289.21 295.77 3,413,578
02/19/2015 281.67 291.23 281.51 289.44 5,164,076
02/18/2015 289.13 289.68 277.67 284 4,967,568
02/17/2015 287.53 288.8 284.01 286.9 2,845,545
02/13/2015 280.84 287.12 279.285 285.37 2,235,129
02/12/2015 280.18 281.75 276.75 281.66 1,526,900
02/11/2015 279.15 282.01 275 277.51 2,090,547
02/10/2015 274.79 279.76 272.78 279.14 2,407,396
02/09/2015 275.45 276.73 271.46 272.31 1,934,042
02/06/2015 274.18 278.65 270.92 276.55 2,755,271
02/05/2015 266.69 276.645 266.67 274.67 4,285,286
02/04/2015 267.45 268.4 264.48 266.23 1,883,647
02/03/2015 268.23 268.81 263.38 268.35 2,045,599
02/02/2015 268.39 269.245 262.0001 267.79 2,193,430
01/30/2015 271.22 273.03 266.18 266.54 2,747,824
01/29/2015 275.12 275.12 269.2 273.25 2,359,986
01/28/2015 282.32 282.5 272.75 273.88 2,207,032
01/27/2015 281.74 283.5699 280.1 280.2 2,649,370
01/26/2015 279 285.09 276.88 285.02 2,520,870
01/23/2015 277.65 280.24 276.81 279.12 2,716,568
01/22/2015 275.9 279.22 273.63 278.01 2,579,270
01/21/2015 268.45 276.8964 268.2 275.77 3,624,581
01/20/2015 269 270.158 265.86 269.01 2,423,302
01/16/2015 262.97 269.26 262.536 268.66 2,098,639
01/15/2015 267 268.86 263.05 263.75 2,570,304
01/14/2015 266.11 269.38 264.48 266.42 1,938,883
01/13/2015 274 276.18 267.79 269.9 2,909,384
01/12/2015 275.29 275.75 269.8 272.28 3,118,651
01/09/2015 270.63 271.5 267 268.68 2,218,602
01/08/2015 268 270.05 266.47 268.96 2,978,195
01/07/2015 256.99 267.97 256.11 265.23 4,391,808
01/06/2015 257.16 260.04 253 255.17 2,773,144
01/05/2015 257.94 259.27 255.51 256.69 2,410,949
01/02/2015 260.27 262.27 258.11 259.13 2,179,989
12/31/2014 259.88 261.88 257.34 257.41 1,396,254
12/30/2014 259.66 261.67 258.16 259.57 1,261,779
12/29/2014 256.73 261.21 255.8 260.22 1,438,001
12/26/2014 254.68 258.15 253.87 257.09 968,667
12/24/2014 256.28 258.66 254.07 254.2 1,169,675
12/23/2014 261.75 263.2 252.0173 255.88 2,616,799
12/22/2014 264.38 265.59 259.02 261.66 1,895,631
12/19/2014 263.75 267.61 261.79 265.39 3,527,584
12/18/2014 264.7 268.37 262.19 263.75 3,313,878
12/17/2014 257.76 261.2 254.56 260.9 2,861,143
12/16/2014 263 263.61 256.52 256.52 3,322,971
12/15/2014 259.5 264.82 259.5 263 3,062,945
12/12/2014 259.3 262.39 258.5 259 2,822,284
12/11/2014 259.66 265.1 259.66 263 2,731,792
12/10/2014 262.26 263.73 258.68 258.81 2,411,933
12/09/2014 260.89 263.88 259.8 263.73 1,977,938
12/08/2014 266.14 268.29 262.83 265.57 2,226,675
12/05/2014 267.46 268.595 264.53 266.06 2,491,629
12/04/2014 266.35 267.97 265.78 267.5 2,373,122
12/03/2014 264.24 266.45 262.86 265.84 2,212,568
12/02/2014 260.6 265.11 260.02 264.21 2,367,911
12/01/2014 269.34 269.34 262.64 263.07 2,748,947
11/28/2014 270.7 272.29 269.64 270.61 1,175,425
11/26/2014 271.63 272.75 267.17 270.47 2,087,438
11/25/2014 269.35 271.51 266.57 270.31 3,898,312
11/24/2014 261.28 268.34 261.06 266.88 4,185,398
11/21/2014 262.83 262.83 257.02 259.75 4,512,452
11/20/2014 264.58 267.202 257.35 258.49 5,876,104
11/19/2014 269 270.34 264.02 266.04 6,656,093
11/18/2014 249.86 269.66 249.86 269.6 13,029,690
11/17/2014 243.34 255.51 243 247.94 16,697,670
11/14/2014 242.31 245.49 241.69 243.77 1,836,527
11/13/2014 241.97 246.25 240.84 241.63 2,198,411
11/12/2014 242.63 249.76 239.28 240.62 3,062,130
11/11/2014 245.58 246.82 240.4 243.63 2,111,281
11/10/2014 246.11 247.85 242.7 245.73 1,615,668
11/07/2014 250 250.05 243.61 245.91 2,038,182
11/06/2014 250.2 254.13 248.22 250.38 3,833,900
11/05/2014 251.75 254.41 244.14 247.91 3,239,753
11/04/2014 246.73 248.85 243.25 245.32 2,570,007
11/03/2014 242.39 249.35 242.33 247.5 2,399,466
10/31/2014 247 247.38 241.02 242.74 1,744,217
10/30/2014 238.36 243.87 237.36 243.21 1,694,930
10/29/2014 239.13 240.7099 236.245 238.78 1,592,290
10/28/2014 240.4 240.87 237.245 239.03 1,707,001
10/27/2014 240 240.48 235.8 238.43 1,257,449
10/24/2014 237.16 240.85 236.19 240.33 1,363,235
10/23/2014 233.72 239.18 233.1 237.21 1,889,887
10/22/2014 232.08 235.83 230.46 231.41 1,648,280
10/21/2014 228.79 233.5 227.06 232.13 1,689,149
10/20/2014 225.44 226.99 223.08 226.67 1,699,498
10/17/2014 224.28 229.98 222.32 224.73 2,345,323
10/16/2014 214.34 224.78 210.95 222.07 2,779,844
10/15/2014 213.94 221.11 208.64 217.24 5,023,294
10/14/2014 224.38 226.39 215.12 222.07 4,454,070
10/13/2014 236.45 238.32 221.55 222.8 4,663,930
10/10/2014 242.13 243.69 236.48 236.62 2,243,582
10/09/2014 246.75 248.56 242.01 242.28 2,209,306
10/08/2014 243.55 247.5 240.02 246.65 2,752,741
10/07/2014 240.67 247.99 240.44 243.39 3,455,813
10/06/2014 245.83 246.824 242.9 243.95 1,730,343
10/03/2014 240.11 246.895 238 246.07 4,055,870
10/02/2014 238.73 240.38 235.24 236 2,235,367
10/01/2014 241.2 242.5 236.13 238.48 2,045,324
09/30/2014 244.02 244.526 240.06 241.28 1,666,243
09/29/2014 243.5 246.83 242.16 244.39 1,734,002
09/26/2014 245.65 245.715 242.87 244.64 1,730,402
09/25/2014 248 249.94 244 244.53 1,732,246
09/24/2014 241.85 248.495 238.51 248 2,993,999
09/23/2014 231.88 248.81 231.0333 240.85 6,208,945
09/22/2014 239.84 240.26 234.4 235.62 2,590,277
09/19/2014 239.49 245.5 236.41 241.81 3,676,989
09/18/2014 239.46 240.34 236.41 237.93 1,616,406
09/17/2014 238.78 238.78 233.532 237.09 2,237,685
09/16/2014 234.6 239.58 234 238.76 1,934,329
09/15/2014 233.62 235.8 232.51 234.84 1,609,459
09/12/2014 232.14 239.15 231.02 234.38 2,611,032
09/11/2014 230.88 233.37 229.79 232.74 1,180,484
09/10/2014 230.15 231.82 229.51 231.25 2,204,776
09/09/2014 233.12 234 231.13 232.61 1,617,430
09/08/2014 228.84 233.34 228.84 232.97 1,408,300
09/05/2014 229.85 231.29 227.02 231.29 1,304,782
09/04/2014 229.7 232.39 228.55 229.86 1,794,671
09/03/2014 230.58 230.86 226.8 228.55 1,065,075
09/02/2014 227 229.41 225.26 229.07 1,511,894
08/29/2014 227.02 227.23 225.5 226.98 845,746
08/28/2014 224.97 227.06 224.81 226.59 678,032
08/27/2014 227.5 228.21 224.94 226.31 1,091,634
08/26/2014 227.34 228.62 226 227.72 1,264,397
08/25/2014 227.81 229.61 226 226.61 1,049,413
08/22/2014 226.64 227.85 224.8 227.31 1,122,008
08/21/2014 227 228.12 223.52 226.25 2,144,152
08/20/2014 222.28 224.18 221.57 223.36 1,356,411
08/19/2014 218.6 223.7 218.04 223.08 2,332,318
08/18/2014 216.51 218.07 215.67 218.07 1,632,625
08/15/2014 214.12 218.28 213.92 215.43 2,487,082
08/14/2014 207.15 213.41 207.01 212.64 2,402,385
08/13/2014 205 208.63 204.185 206.97 2,028,482
08/12/2014 202.51 204.84 201.91 203.16 2,579,919
08/11/2014 206.21 206.56 202.1 202.72 2,413,181
08/08/2014 204.19 205.94 202.51 205.79 2,149,840
08/07/2014 206.41 207.51 203.12 203.94 3,357,416
08/06/2014 212.01 212.18 204.11 206.51 5,589,692
08/05/2014 212.28 217.55 208.61 214.67 5,917,220
08/04/2014 219.36 219.63 213.23 215.77 3,518,260
08/01/2014 213.87 217.99 213.41 216.89 9,085,167
07/31/2014 213.14 214.8 210.78 214.26 3,033,299
07/30/2014 215.61 216.56 214.75 215.55 1,565,517
07/29/2014 214.87 215.96 213.321 214.85 1,617,211
07/28/2014 218.05 218.26 214.15 214.94 1,529,333
07/25/2014 218.15 219.59 216.9 217.45 1,361,871
07/24/2014 219.41 219.75 217.65 218.68 1,753,544
07/23/2014 217.84 220.22 217.645 219.63 2,397,882
07/22/2014 217.08 218.4665 215.97 216.37 1,479,963
07/21/2014 217.17 218.17 215.68 216.13 1,462,519
07/18/2014 214.5 218.606 214.24 218.18 1,374,919
07/17/2014 217.15 217.99 213.22 213.66 1,838,673
07/16/2014 220.21 220.24 216.7 217.93 1,406,448
07/15/2014 220.38 221.09 217.17 218.97 1,401,771
07/14/2014 219.44 221.51 217.64 220.59 1,684,791
07/11/2014 216.73 217.795 215.08 217.65 1,067,123
07/10/2014 213.47 217.16 213.28 216.52 1,413,748
07/09/2014 217.07 217.78 214.93 217.28 2,281,290
07/08/2014 220.28 220.81 213.14 216.89 3,289,620
07/07/2014 221.9 222.07 219.115 220.77 2,213,820
07/03/2014 222.05 222.9 219.35 221.58 1,801,482
07/02/2014 224 226 220 221.7 3,116,657
07/01/2014 226.8 229.4 223.62 224 5,900,501
06/30/2014 224.62 225.32 221.6 223.05 6,323,739
06/27/2014 224.03 226.23 222.57 223.27 3,660,673
06/26/2014 222.89 225.25 221.61 224.09 1,884,632
06/25/2014 219.33 225.586 218.47 222.83 2,093,470
06/24/2014 221.62 224.95 221.17 224.21 3,123,379
06/23/2014 220.25 223.1795 218.03 221.35 2,189,624
06/20/2014 215.88 218.8 214.82 216.89 3,294,294
06/19/2014 216.8 217.71 213.41 215.25 1,899,313
06/18/2014 216.06 220.99 214.79 217 2,928,719
06/17/2014 210.13 217.96 208.85 215.06 2,189,048
06/16/2014 208.56 213.37 208.35 210.38 2,074,470
06/13/2014 208.08 210.75 205.87 209 1,159,275
06/12/2014 208.99 211.9 207.45 208.28 1,377,409
06/11/2014 205.76 210.82 205.63 210.67 1,750,027
06/10/2014 207.93 209.14 203.83 207.39 1,888,286
06/09/2014 208.26 209.68 207.35 208.32 1,489,953
06/06/2014 208.22 210.1799 207.5 209.09 1,460,740
06/05/2014 211.75 212.7752 207.7 208 2,286,406
06/04/2014 214.35 215.69 210.43 211 3,245,085
06/03/2014 213.31 215.66 211.79 215.29 1,332,584
06/02/2014 212 214.37 208.09 213.37 1,765,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?