Actavis, Inc. Historical Stock Prices

ACT 
$266.01
*  
2.26
0.86%
Get ACT Alerts
*Delayed - data as of Dec. 19, 2014 12:26 ET  -  Find a broker to begin trading ACT now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ACT Real Time
 
 
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 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:26  263.47  266.72  261.79  266.01 1,501,840
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
05/30/2014 212.7 214.89 210.67 211.54 2,893,461
05/29/2014 211.55 213.787 210.11 213.45 1,290,140
05/28/2014 215.64 216.7 209.87 210.33 1,704,462
05/27/2014 215.46 215.46 213 214.35 1,471,520
05/23/2014 213.55 214.84 211.87 213.77 1,440,577
05/22/2014 208.14 215 207.65 212.52 2,563,982
05/21/2014 206.36 208.72 205.08 208.25 1,332,247
05/20/2014 207.73 208.68 204.605 206.1 1,755,411
05/19/2014 206.98 209.95 206.46 208.56 1,787,097
05/16/2014 206.26 208.2 204.4 207.5 1,996,929
05/15/2014 205.13 206.25 202.5085 205.55 1,634,754
05/14/2014 206.54 209.33 204 206.08 1,493,733
05/13/2014 203.72 207.64 203.06 206.97 2,009,892
05/12/2014 198.56 203.6 197.28 203.19 2,335,608
05/09/2014 196 197.86 193 196.18 2,581,055
05/08/2014 201.13 203.047 195.55 197.05 2,493,584
05/07/2014 203.54 203.88 198.67 202 1,947,971
05/06/2014 205.99 207.404 203.15 203.19 1,341,239
05/05/2014 201.11 208.41 199.03 207.9 2,260,524
05/02/2014 207.93 208.69 202.24 202.34 2,087,377
05/01/2014 204.67 212.68 204.33 207.77 3,070,375
04/30/2014 203.5 205.44 200.12 204.33 3,804,386
04/29/2014 198.87 199.92 194.84 197.81 2,167,078
04/28/2014 199.87 201.8 193.08 196.9 2,365,448
04/25/2014 202.07 202.6599 197.54 198.07 2,190,919
04/24/2014 204.02 204.766 198.74 202.63 2,139,093
04/23/2014 205.56 205.8 202.13 203.51 1,345,352
04/22/2014 204 211.84 203.82 205.67 3,543,442
04/21/2014 198.05 203.82 197.53 202.91 1,834,513
04/17/2014 198.49 200.8799 195.37 197.39 1,522,676
04/16/2014 197.385 200.505 195 199.38 2,892,527
04/15/2014 191.01 194.35 186.301 193.94 2,721,858
04/14/2014 189.85 193.27 184.71 189.13 2,209,848
04/11/2014 187.73 194.93 185.86 188.83 3,490,341
04/10/2014 202 202.05 190.125 191.29 3,877,115
04/09/2014 195.01 201.948 194.016 201.86 3,797,671
04/08/2014 195.07 195.298 185.02 191.08 7,376,518
04/07/2014 200.53 203.97 192.091 194.88 3,529,392
04/04/2014 208 210.74 199.88 201.31 2,495,919
04/03/2014 208.1 209.65 204.61 206.98 2,174,998
04/02/2014 210.01 211.99 207.42 208.77 1,968,566
04/01/2014 205.34 213.5 204.86 209.22 4,041,332
03/31/2014 206.47 207.03 202.57 205.85 2,255,648
03/28/2014 203.27 208.395 201.9 203.77 1,755,196
03/27/2014 202.92 205.54 198.4 202.87 2,809,453
03/26/2014 207.16 209.71 202.91 202.94 2,296,396
03/25/2014 207.72 212.65 205.02 206.27 2,690,527
03/24/2014 209.07 210.31 201.6 206.29 3,941,037
03/21/2014 215.68 215.88 208.81 209.37 3,911,128
03/20/2014 216.58 218.73 214.18 215.72 1,609,190
03/19/2014 218.95 220.67 214.69 216.48 1,393,464
03/18/2014 214.55 221.1 214.29 218.68 2,168,325
03/17/2014 215.96 219.07 213.1 214.2 1,761,206
03/14/2014 210.34 215.95 209.08 214.52 2,166,427
03/13/2014 213.03 217.21 210.179 210.9 2,387,109
03/12/2014 210.31 213.29 207.5013 212.38 1,946,898
03/11/2014 208.97 214.63 207.05 210.1 2,607,004
03/10/2014 209.56 212.74 206.49 208.68 3,254,486
03/07/2014 215.59 216.09 206.48 213.18 4,897,451
03/06/2014 224.96 225.45 213.88 213.95 4,153,973
03/05/2014 227.06 227.39 223.725 224.55 1,520,188
03/04/2014 222.52 227.39 222.38 226.12 2,535,315
03/03/2014 213 219.42 212.35 218.82 2,821,722
02/28/2014 227.61 227.71 219.66 220.82 3,718,340
02/27/2014 226.91 229.3 225.45 227.15 2,087,115
02/26/2014 225.88 230.77 225.13 227.26 3,643,948
02/25/2014 222 226.42 221.38 225 3,425,045
02/24/2014 217.75 223.655 217.75 222.37 3,213,521
02/21/2014 217.99 219.26 213.67 218.41 4,371,786
02/20/2014 211.45 222.24 210.49 220.37 5,881,490
02/19/2014 205.44 213.11 203.59 210.56 8,785,503
02/18/2014 205.04 208.7463 201.41 201.47 14,968,330
02/14/2014 191.94 192.318 190.6 191.88 763,671
02/13/2014 189.82 191.8599 187.26 191.63 1,117,180
02/12/2014 192.74 193.21 189.214 189.97 1,105,860
02/11/2014 189.06 191.78 187.34 191.25 1,813,338
02/10/2014 188.17 188.9 186.31 188.76 1,129,746
02/07/2014 183.61 188.9699 183 188.21 1,843,001
02/06/2014 183.95 184.61 181.85 182.86 1,742,339
02/05/2014 185.18 185.505 180.7 183.82 1,469,795
02/04/2014 185.08 186.18 181.281 185.06 1,766,202
02/03/2014 190 190.27 181.512 182.07 2,203,931
01/31/2014 183.3 191.17 183.13 188.98 2,292,802
01/30/2014 184.78 188.02 183.54 186.69 2,050,913
01/29/2014 183.08 183.83 180 180.76 1,746,665
01/28/2014 179.99 184.55 179.1101 184.16 1,826,930
01/27/2014 177.84 180.22 174.94 178.7 1,993,912
01/24/2014 181.34 182.96 176.341 177.19 2,099,137
01/23/2014 186.18 186.668 181.34 183.17 1,662,088
01/22/2014 186 189.78 185 185.4 1,878,713
01/21/2014 186 186.14 183.59 185.84 1,631,493
01/17/2014 181.23 184.26 181.18 183.28 1,465,485
01/16/2014 181.2 181.8 179.6 180.72 1,625,903
01/15/2014 186 186.34 181.28 181.8 1,891,990
01/14/2014 182.5 186.98 182.35 186 1,763,204
01/13/2014 183.67 184.79 180.93 181.29 1,216,893
01/10/2014 184.39 186.74 180.812 183.32 1,568,218
01/09/2014 179.64 183.14 177.7328 179.94 1,697,753
01/08/2014 170.08 177.789 169.5 177.11 2,326,282
01/07/2014 169.56 172.49 169.19 169.9 1,188,998
01/06/2014 169.52 171.47 167.005 167.93 962,130
01/03/2014 167.52 168.66 166.38 168.02 615,588
01/02/2014 167.33 170.71 166.5937 168.05 1,268,722
12/31/2013 166 168.37 165.5 168 763,617
12/30/2013 165.49 165.97 164.4 165.64 351,222
12/27/2013 165.65 165.88 164.39 165.14 443,066
12/26/2013 165.08 166.73 164.07 165.63 714,677
12/24/2013 165.95 166.12 164.01 164.9 518,080
12/23/2013 163.68 166.58 163.67 165.96 950,932
12/20/2013 165.29 165.59 161.92 162.51 3,088,032
12/19/2013 164.61 166.04 163.33 165.29 872,167
12/18/2013 160.42 165.4 158.57 164.9 1,452,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?