Allergan plc. Historical Stock Prices

AGN 
$305.61
*  
1.09
0.36%
Get AGN Alerts
*Delayed - data as of Jul. 7, 2015 10:10 ET  -  Find a broker to begin trading AGN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AGN 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: 3 Month, From 06-APR-2015 TO 06-JUL-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.
10:10  308.77  308.75  304.97  305.61 213,294
07/06/2015 304.17 308.8505 304.03 306.7 1,540,729
07/02/2015 309.19 309.79 305.01 307.51 1,084,483
07/01/2015 306.86 310.5 304.4 306.91 1,759,058
06/30/2015 301.29 304.5699 298.8 303.46 2,045,262
06/29/2015 302.81 305.88 298.15 299.25 1,756,368
06/26/2015 310.24 310.5 304.13 306.6 4,923,760
06/25/2015 309.25 312 307.98 309.15 1,344,619
06/24/2015 311.98 314.685 308.53 308.66 1,650,773
06/23/2015 308.2 312.84 308.07 312.32 2,045,037
06/22/2015 305 307.53 302.025 307.25 1,655,217
06/19/2015 302 304.96 301.32 302.37 2,191,130
06/18/2015 299.78 304.81 299.22 302.47 2,122,869
06/17/2015 299.5 301.4 296.19 298.79 1,890,670
06/16/2015 298.06 300.9 297.4312 298.02 1,344,107
06/15/2015 297.83 301.98 295.94 301.35 1,079,314
06/12/2015 301.27 301.56 297.86 298.98 1,370,415
06/11/2015 302.24 303.118 300.32 301.92 1,606,130
06/10/2015 298.73 301.87 296.02 301.29 1,439,361
06/09/2015 297.89 298.679 294.72 296.87 1,808,468
06/08/2015 302.94 303.26 298.03 298.66 1,962,451
06/05/2015 303.41 305.8999 301.05 302.3 1,742,987
06/04/2015 306.21 308.24 301.39 303.38 1,701,203
06/03/2015 306.92 307.4 303.78 306.42 1,988,789
06/02/2015 307.88 309.9 305.66 305.71 1,569,328
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
*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?