Allergan, Inc. Historical Stock Prices

AGN 
$232.4
*  
0.08
0.03%
Get AGN Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading AGN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AGN After Hours
 
 
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 25-FEB-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  232.77  232.97  231.02  232.40 1,575,023
02/25/2015 232.39 233.85 232.11 232.48 1,877,245
02/24/2015 231.92 232.55 230.95 231.88 2,928,621
02/23/2015 233.33 234.68 230.81 230.81 2,365,750
02/20/2015 230.79 234.26 230.76 234 2,230,518
02/19/2015 227.71 231.5 225.33 231.12 1,839,806
02/18/2015 230.68 230.78 226.76 229.5 1,510,631
02/17/2015 229.12 230.62 229.04 230.15 1,521,568
02/13/2015 226.91 229.89 226.7501 229.49 1,124,025
02/12/2015 227.19 227.895 226.11 227.62 833,732
02/11/2015 226 228.1 225.44 226.08 2,167,969
02/10/2015 223.81 226.76 223.62 226.54 3,210,030
02/09/2015 224.93 225.18 222.95 223.11 1,876,556
02/06/2015 223.92 226.1975 222.96 225.17 2,558,087
02/05/2015 221.61 226.11 221.16 224.69 5,904,520
02/04/2015 219.8 220.64 218.8 219.42 1,091,443
02/03/2015 220.79 221.32 218.76 220.36 1,489,434
02/02/2015 220.06 220.91 217.51 220.79 1,694,806
01/30/2015 221.4 221.73 218.59 219.26 2,896,240
01/29/2015 222.66 222.79 220.45 222.39 1,842,082
01/28/2015 226.03 227.17 222.19 222.36 2,259,127
01/27/2015 225.66 227.3 225.481 225.75 1,047,054
01/26/2015 224 228.43 223.27 227.83 1,714,294
01/23/2015 222.37 224.28 222.285 224.17 2,081,737
01/22/2015 222 223.54 221.08 222.79 1,276,197
01/21/2015 219.34 222.41 219.1 221.79 2,275,307
01/20/2015 218.7 220.15 217.93 220.02 2,135,830
01/16/2015 215.52 218.99 215.52 218.66 1,289,651
01/15/2015 217.5 217.67 215.57 215.7 1,278,565
01/14/2015 216.78 218.395 215.25 216.93 1,788,758
01/13/2015 220.69 220.92 217.99 218.59 2,515,183
01/12/2015 217.32 220.16 217.15 219.58 2,399,394
01/09/2015 217.74 217.74 214.2 215.4 3,774,970
01/08/2015 215.48 217.03 214.81 217.03 2,832,821
01/07/2015 210.11 214.865 210.05 214.11 3,956,955
01/06/2015 211.78 213.18 209.37 209.37 3,647,462
01/05/2015 212.5 213.28 211.41 211.43 2,480,801
01/02/2015 214.27 214.78 212.27 212.75 2,112,698
12/31/2014 214.13 214.66 212.54 212.59 1,484,840
12/30/2014 213 214.37 213 213.4 940,477
12/29/2014 211.32 214.4 211.32 213.66 1,182,017
12/26/2014 210.98 211.99 210.19 211.95 756,827
12/24/2014 209.14 210.98 209.01 210.12 516,899
12/23/2014 212.03 212.67 207.23 209.17 2,159,566
12/22/2014 212.6 213.5 211.4 211.4 1,934,684
12/19/2014 212.27 214.58 211.75 212.63 3,358,946
12/18/2014 210.5 213.61 209.545 212.18 2,835,761
12/17/2014 205.56 208.3 204.8 208.03 3,672,330
12/16/2014 208.45 209 205.75 205.75 3,408,873
12/15/2014 209.06 210.99 208.72 209.01 3,438,031
12/12/2014 210.05 210.59 208.47 208.47 2,775,949
12/11/2014 210.5 212.025 210.33 211.14 3,107,680
12/10/2014 211.25 212.42 210 210.1 1,621,880
12/09/2014 210.35 212.48 209.85 212.4 1,427,750
12/08/2014 213.81 214.13 211.91 212.56 1,190,079
12/05/2014 213.89 214.66 212.93 213.35 2,176,067
12/04/2014 211.75 213.87 211.55 213.71 1,964,993
12/03/2014 210.4 212.58 210 211.97 1,959,310
12/02/2014 210.58 212 210.105 211.03 2,675,110
12/01/2014 212.95 213.99 210.65 210.65 2,688,230
11/28/2014 214.09 214.64 213.56 213.89 869,813
11/26/2014 212.88 214 212.41 214 1,579,417
11/25/2014 211.75 213.3 211.29 212.1 3,484,722
11/24/2014 209.96 212.87 209.05 211.81 4,539,324
11/21/2014 212.07 212.07 208.51 209.09 4,827,187
11/20/2014 211.61 212.87 209.69 210.2 6,414,746
11/19/2014 212.96 214 211.08 212.59 4,799,798
11/18/2014 208.6 214.2 207.18 213.37 8,620,987
11/17/2014 208.01 213.91 207.44 209.2 19,168,130
11/14/2014 195.82 198.65 195.06 198.65 1,430,739
11/13/2014 196.89 198 195.62 196.21 1,449,806
11/12/2014 192.12 200.6 192.12 196.51 3,797,411
11/11/2014 196.18 196.7 194.79 195.34 1,438,799
11/10/2014 196 196.74 194.01 195.24 879,655
11/07/2014 197.36 197.36 193 196 3,741,190
11/06/2014 198.01 200.99 195.29 197.4 3,698,177
11/05/2014 195.91 196.32 193.2 196.32 2,868,002
11/04/2014 192.99 196.54 189.47 195.12 3,483,578
11/03/2014 188.83 193.63 188.62 193.14 2,732,546
10/31/2014 189.45 191.9 188.74 190.06 1,917,168
10/30/2014 186.52 189.83 185.491 189.44 3,092,388
10/29/2014 183.26 188.8 183.26 186.77 2,877,661
10/28/2014 183.5 183.715 180.95 182.6 2,328,092
10/27/2014 186.6 186.8 181.19 182.33 4,106,647
10/24/2014 183.77 186.86 183.21 184.21 1,750,777
10/23/2014 184.08 185.64 182.8 183.37 1,658,986
10/22/2014 187 187.08 182.77 182.81 2,166,956
10/21/2014 181.26 186.28 181.26 186.16 1,993,202
10/20/2014 180.23 181.66 178.69 179.25 2,094,769
10/17/2014 177.99 178.8899 174 177.49 3,343,172
10/16/2014 173.91 181.07 170.645 178 2,699,922
10/15/2014 177.89 179.14 167.48 177.59 5,949,413
10/14/2014 180.52 183.19 174.84 181.99 2,680,648
10/13/2014 188.6 189.35 176.22 178.28 2,894,965
10/10/2014 187.56 189.929 186.18 187.61 2,426,747
10/09/2014 191.06 192.98 187.1 187.55 3,389,480
10/08/2014 188.77 190.72 186.71 190.5 3,878,806
10/07/2014 182 189.41 180 186.2 6,291,617
10/06/2014 181.13 183.14 181.13 183.12 1,704,962
10/03/2014 178.31 183.51 178 183.34 2,808,282
10/02/2014 178.6 180 174.29 176.86 2,080,095
10/01/2014 179.25 180.31 176.154 179.67 3,010,620
09/30/2014 179.14 179.87 177.6025 178.19 1,613,248
09/29/2014 177.07 181.941 175.531 179.7 2,260,112
09/26/2014 174.79 178.46 173.85 178 2,318,164
09/25/2014 177.53 179.59 174.6 174.88 2,213,018
09/24/2014 169.55 176.75 169.5 176.28 3,865,732
09/23/2014 166.95 171.1064 164.3832 169.18 4,302,731
09/22/2014 167.23 168.109 164.93 166.12 1,133,357
09/19/2014 170.67 171.27 167.26 168.21 1,925,332
09/18/2014 170.14 170.4 169.15 169.97 895,660
09/17/2014 170.83 170.83 168.85 170.04 963,835
09/16/2014 169.01 170.43 168.25 170.2 2,037,758
09/15/2014 168.78 169.96 167.79 168.56 1,048,716
09/12/2014 167.64 169.61 166.83 169.25 1,443,032
09/11/2014 166.42 168.61 165.6 168.33 1,211,005
09/10/2014 167.81 167.81 165 166.73 1,166,366
09/09/2014 166.72 168.43 165.52 166.12 938,106
09/08/2014 167.06 167.52 165.54 166.94 1,073,985
09/05/2014 165.72 167.77 164.6 167 886,315
09/04/2014 167 167.46 165.14 165.53 1,084,385
09/03/2014 166.24 167.14 164.04 166.26 1,193,394
09/02/2014 164.39 166.66 163.14 166.45 1,291,514
08/29/2014 162.97 163.97 161.93 163.68 846,966
08/28/2014 161.47 163.98 161.275 162.11 1,545,740
08/27/2014 164.71 164.71 161.87 162.76 1,100,119
08/26/2014 164.18 164.8007 163.39 163.97 1,336,070
08/25/2014 166.61 166.62 163.32 163.41 1,938,972
08/22/2014 163.5 166.58 162.14 165.56 1,558,929
08/21/2014 162.8 164.53 162.54 164.38 1,727,773
08/20/2014 158.78 163.43 158.52 163.13 3,042,716
08/19/2014 156 162.185 154.2501 161.82 3,824,556
08/18/2014 159.3 159.76 155.28 155.61 1,551,798
08/15/2014 156.32 160.83 156.3 158.26 2,413,202
08/14/2014 154.81 159.31 154.48 155.6 2,482,593
08/13/2014 153.53 155.67 153.39 154.9 2,032,073
08/12/2014 152.6 153.4 151.11 153.09 2,799,457
08/11/2014 157.19 157.39 152.38 153.39 2,752,191
08/08/2014 153.12 157.72 152.49 156.83 3,557,933
08/07/2014 157.96 158.895 151.225 151.92 2,565,396
08/06/2014 156 159.42 152.25 157.1 3,319,923
08/05/2014 164 164 158.38 158.54 5,010,958
08/04/2014 166.27 167.295 163.46 163.7 2,263,675
08/01/2014 165.68 167.86 163.38 165.62 2,837,658
07/31/2014 168.93 170.23 164.02 165.86 5,306,036
07/30/2014 171.81 173.04 171.085 172.17 1,454,317
07/29/2014 171 171.52 169.98 170.9 1,215,993
07/28/2014 170.85 170.85 169.3 170.15 879,487
07/25/2014 169.95 170.91 169.7388 170.06 1,335,858
07/24/2014 169.21 172.35 168.56 170.57 1,514,542
07/23/2014 169.22 173 169.0501 172.43 1,657,186
07/22/2014 172.94 174.32 170.15 170.43 3,087,207
07/21/2014 168.04 171.9 166.34 171.14 2,830,234
07/18/2014 166.73 167.98 166 167.4 1,595,973
07/17/2014 165.28 167.55 164.54 165.82 1,376,217
07/16/2014 164.6 165.98 163.62 165.75 2,019,701
07/15/2014 167.08 167.2 164.1 164.38 1,440,393
07/14/2014 166.32 167.27 165.4301 167.02 1,072,881
07/11/2014 163.01 166.98 163.01 166.43 953,637
07/10/2014 163.89 165.85 163.06 165.6 1,592,601
07/09/2014 165.89 166.15 164.45 165.2 933,845
07/08/2014 165.02 166.56 164.01 166.07 2,045,055
07/07/2014 168.03 168.92 165.23 165.85 1,678,936
07/03/2014 171.43 171.43 168.63 169.13 905,824
07/02/2014 168.9 170.7 168.82 170.55 1,290,255
07/01/2014 170.32 171.05 168.7075 169.28 1,745,963
06/30/2014 174.05 174.49 168.465 169.22 2,640,505
06/27/2014 170.4 173.955 170.05 173.95 2,608,671
06/26/2014 169.11 170.9 168.67 170.55 1,542,685
06/25/2014 165.84 170.8 165.01 169.07 4,471,180
06/24/2014 164.8 166.89 163.645 165.35 1,721,319
06/23/2014 165.15 166.49 164.31 164.82 1,019,877
06/20/2014 162 165.42 161.31 165.32 3,173,933
06/19/2014 164.58 166.79 160.01 161.61 1,657,421
06/18/2014 161.35 163.13 160.92 162.41 2,568,208
06/17/2014 159.76 162.53 159.32 160.53 2,883,336
06/16/2014 160.92 161.5 158.9 159.37 2,793,183
06/13/2014 162.31 163.48 161 161.79 2,694,278
06/12/2014 162.94 164.96 161 162.04 4,156,770
06/11/2014 162.5 163.47 161.47 163.18 1,341,002
06/10/2014 162.26 165.48 162 163.09 2,466,852
06/09/2014 165.08 165.5199 163.97 164.15 1,559,645
06/06/2014 164.87 166.12 164.19 165.06 2,287,706
06/05/2014 165.83 166.33 163.51 165.9 1,967,494
06/04/2014 169.69 169.7 164.5 165.6 5,021,795
06/03/2014 170.51 171.2 167.24 169.61 4,590,654
06/02/2014 169.2 172.48 168.62 172.25 7,319,229
05/30/2014 157.66 170.03 156.61 167.46 11,649,350
05/29/2014 157.56 159.05 156.5 158.5 5,873,456
05/28/2014 163.24 163.41 156.03 156.12 12,078,080
05/27/2014 167.24 167.75 163.45 165.02 3,486,348
05/23/2014 164 167.05 163.55 166.92 2,457,060
05/22/2014 162.27 164.59 162.27 163.9 4,184,175
05/21/2014 158.27 164.4 158.27 163.07 2,197,766
05/20/2014 160 163.11 159.23 161.9 3,074,947
05/19/2014 160 160.58 158.72 159.7 1,610,598
05/16/2014 157.75 160.21 157.36 160 2,688,612
05/15/2014 159.47 160.42 157.13 158.89 3,391,505
05/14/2014 159.52 160.985 159.41 159.87 3,690,750
05/13/2014 161.8 162.64 160.27 161.28 6,453,065
05/12/2014 161 161.5695 158.08 159.72 6,719,060
05/09/2014 162.77 163.105 160.33 161.3 4,567,237
05/08/2014 165.97 167.32 162.45 163.43 3,481,013
05/07/2014 166.55 167.98 163.18 165.87 2,455,919
05/06/2014 168.2 170 165.88 166.32 3,351,816
05/05/2014 168.62 169.86 167.91 169 3,015,860
05/02/2014 167.18 170 167.12 169.91 2,873,585
05/01/2014 165.96 170.05 165.96 168.69 3,689,289
04/30/2014 165.12 166.07 163.58 165.84 3,468,351
04/29/2014 169.19 169.29 164.85 165.63 4,818,510
04/28/2014 167.135 168.7 164.17 166 6,393,529
04/25/2014 166.41 168.18 165.13 168.15 5,075,632
04/24/2014 164.26 167.04 163.02 166.61 7,174,640
04/23/2014 163.18 166 160.59 165.65 10,992,410
04/22/2014 164.39 165.4478 161.5 163.65 32,433,150
04/21/2014 134.28 142 134.1 142 10,445,530
04/17/2014 130.38 134.41 129.2 133.92 5,091,091
04/16/2014 129.74 131.49 128.69 131.46 5,865,761
04/15/2014 124.31 127.96 123.972 127.8 5,856,258
04/14/2014 121.31 124.46 120.72 123.97 7,181,177
04/11/2014 116.5 121.96 116 120.89 6,811,627
04/10/2014 120.83 121.01 116.35 116.63 1,562,358
04/09/2014 118.1 120.93 117.94 120.91 2,213,640
04/08/2014 121.63 122.85 115.94 117.91 4,571,726
04/07/2014 123.31 123.73 120.04 120.77 3,462,924
04/04/2014 125.94 127.11 124.1 124.12 2,565,211
04/03/2014 125.6 125.64 124.57 125.38 1,940,788
04/02/2014 125 125.62 123.92 125.53 1,756,563
04/01/2014 124.13 125.35 122.98 123.74 2,991,999
03/31/2014 122.48 124.12 122.01 124.1 2,830,290
03/28/2014 121.28 123.75 120.7475 121.05 3,295,764
03/27/2014 121.91 122.5 120.22 120.53 3,602,898
03/26/2014 124.88 125.13 122.33 122.34 6,013,998
03/25/2014 125.04 127.31 123.7201 124.57 3,388,014
03/24/2014 125.31 125.5599 122.79 124.38 2,407,654
03/21/2014 131.1 132.04 124.86 125.05 5,544,031
03/20/2014 131.16 131.26 129.64 130 2,616,840
03/19/2014 131.36 131.66 130.56 131.43 2,211,507
03/18/2014 129.96 131.36 129.96 131.21 2,304,552
03/17/2014 128.85 131 128.0525 129.91 2,693,213
03/14/2014 127.42 128.91 127.11 128.34 2,563,567
03/13/2014 128.7 129.89 127.69 127.76 2,543,465
03/12/2014 127.47 128.69 126.284 128.65 2,784,376
03/11/2014 129.08 130 128.06 128.55 1,693,625
03/10/2014 127.75 129.4 127.25 129.25 1,702,207
03/07/2014 127.19 128.25 126.14 127.99 2,113,341
03/06/2014 129.04 129.69 126.51 126.87 1,795,949
03/05/2014 129.24 129.62 128.19 128.55 1,755,825
03/04/2014 127.33 129.21 127.24 128.9 2,108,495
03/03/2014 126.01 126.85 125.24 126.32 2,209,496
02/28/2014 128.5 129.48 126.09 127 2,441,475
02/27/2014 126.39 128.61 126.02 128.55 2,787,441
02/26/2014 125.41 128.4 125.18 127.29 3,207,309
02/25/2014 124.47 125.6 124.32 125.54 1,654,863
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?