Allergan plc. Historical Stock Prices

AGN 
$303.74
*  
4.27
1.39%
Get AGN Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading AGN 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: 3 Month, From 31-MAY-2015 TO 31-AUG-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  311.84  312.64  301.02  303.74 2,262,490
08/31/2015 310.85 312.64 301.02 303.74 2,267,760
08/28/2015 311.51 312.42 305.02 308.01 2,183,126
08/27/2015 310 315 305.49 312 2,912,580
08/26/2015 299.77 306.07 291.26 305.98 2,975,157
08/25/2015 300.7 308.16 290 290.63 3,484,353
08/24/2015 280.99 307.26 277.83 291.82 5,293,219
08/21/2015 301.7 305.84 292.0427 298.57 4,663,030
08/20/2015 316.13 318.99 307.39 307.39 2,631,934
08/19/2015 317.74 320.5929 315 318.86 1,395,327
08/18/2015 320.25 325 318.43 320.3 1,459,174
08/17/2015 315 321.6 312.05 321.25 1,327,277
08/14/2015 315.3 316.39 310.11 314.5 1,470,712
08/13/2015 314 320.19 313.15 315.65 1,741,795
08/12/2015 316 317.33 305.05 315.81 3,815,604
08/11/2015 320 321.52 316.6577 317.49 1,707,617
08/10/2015 323.63 325.27 318.97 321.91 1,667,629
08/07/2015 320.2 321.47 313.5144 321.05 3,192,958
08/06/2015 337 339 319.35 319.47 3,964,368
08/05/2015 334.52 337.09 332.77 336.64 2,067,091
08/04/2015 334.62 337.95 330.88 331 2,211,721
08/03/2015 334.17 336.4 331.2 334.92 2,469,420
07/31/2015 328.5 332.48 326.29 331.15 2,903,906
07/30/2015 337.08 337.49 328.81 328.87 2,790,848
07/29/2015 335.21 340.34 335.06 337.99 2,983,783
07/28/2015 328.12 340 327.81 339.5 4,079,164
07/27/2015 330.99 334.38 324 326.98 9,622,223
07/24/2015 315.62 315.62 307.51 308.21 1,784,364
07/23/2015 316.13 317.08 314.07 314.95 1,135,590
07/22/2015 315 316.8 313.7 315.35 1,004,241
07/21/2015 317.75 319.06 312.95 317 1,826,947
07/20/2015 316.9 319.29 316.32 317.75 1,203,466
07/17/2015 316.84 316.96 312.85 316.21 1,896,764
07/16/2015 320.13 322 315.5 317.37 1,604,862
07/15/2015 321.61 322.44 317.8 320.13 1,799,493
07/14/2015 318.23 322.05 316.486 321.13 1,900,966
07/13/2015 314.95 318.455 314.71 318.35 2,128,556
07/10/2015 306.08 313.065 305.84 312.13 2,164,665
07/09/2015 303 305.83 301.88 304.1 1,789,332
07/08/2015 304.94 305.05 298.8824 299.67 1,694,731
07/07/2015 307.58 308.75 301.87 307 1,707,037
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
*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?