Allergan plc Ordinary Shares Historical Stock Prices

AGN 
$218.85
*  
1.22
0.55%
Get AGN Alerts
*Delayed - data as of Apr. 28, 2016  -  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: 1 Year, From 27-APR-2015 TO 27-APR-2016

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.
16:00 220.28 222.23 218.42 218.85 2,348,945
04/27/2016 219.93 221.68 217 220.07 2,706,209
04/26/2016 225.08 226 218.28 219.94 3,948,920
04/25/2016 228.12 228.45 223.85 224.85 3,381,814
04/22/2016 228.11 229.72 226.72 229.14 2,461,140
04/21/2016 228.29 229.75 225.61 227.49 3,653,535
04/20/2016 226.73 229.49 225.35 227.94 4,116,705
04/19/2016 221.3 225.95 220.1 225.67 4,377,816
04/18/2016 215.3 220.905 213.9 219.91 4,371,521
04/15/2016 217.56 220.65 215.87 217.16 5,181,357
04/14/2016 220.92 221.765 215.15 216.39 6,987,660
04/13/2016 222.52 223.05 212.67 220.4 12,583,960
04/12/2016 226.89 228.97 220.75 222.57 9,755,013
04/11/2016 237 237.5 225.6 228.37 9,375,511
04/08/2016 244.88 245 235.07 236 7,151,432
04/07/2016 246.17 246.74 237.22 241 9,948,527
04/06/2016 236.39 247.23 236 244.74 21,002,060
04/05/2016 230.1 238.935 226.43 236.55 36,479,200
04/04/2016 268.86 277.96 268.5 277.55 3,880,177
04/01/2016 266.53 270.76 262.1801 268.09 7,548,345
03/31/2016 276.45 276.45 267.48 268.03 3,761,225
03/30/2016 274.53 276.83 272.56 274.94 3,210,073
03/29/2016 275.51 276.25 272.37 273.52 3,296,318
03/28/2016 279.44 279.9799 275.55 276.01 2,721,796
03/24/2016 278.13 281.28 278.05 279.32 2,238,921
03/23/2016 276.06 282.59 276.01 281.31 3,094,380
03/22/2016 273.61 282.44 271.79 277.22 3,310,352
03/21/2016 268.8 275.71 268.5848 274.33 2,570,033
03/18/2016 274.02 274.7292 267.28 269.43 6,291,025
03/17/2016 273.35 276.08 265.6 272.7 5,379,909
03/16/2016 282.27 282.49 269.77 272.76 7,868,929
03/15/2016 289.53 290.48 281.27 283 4,350,673
03/14/2016 296.54 297.57 291.6 293.02 2,483,317
03/11/2016 290.53 299.11 290.215 298.98 2,384,851
03/10/2016 292.49 293.75 287.54 289.25 2,130,126
03/09/2016 287.86 290 286.25 289.98 2,404,866
03/08/2016 287.98 288.53 284.4 284.43 1,672,453
03/07/2016 285.89 288.89 283.01 288.39 2,615,910
03/04/2016 289.14 289.33 285.53 288.67 2,577,161
03/03/2016 291 293.21 286.11 289.62 2,327,637
03/02/2016 295.34 296.52 290.28 292.48 2,235,129
03/01/2016 293.17 295.91 290.31 295.91 2,202,864
02/29/2016 296.25 297.8 290.05 290.11 2,425,981
02/26/2016 298.99 301.32 296.14 298.07 3,400,764
02/25/2016 285.42 297.18 285.03 296.34 3,862,036
02/24/2016 285.48 286.57 281.8921 284.7 2,392,058
02/23/2016 285.99 288.84 283.71 286.78 2,354,802
02/22/2016 279.56 286.69 279.56 285.82 2,836,372
02/19/2016 278.7 279.75 273.22 275.75 3,449,404
02/18/2016 280.58 285.29 276.71 277.98 2,507,444
02/17/2016 287 288.58 282.79 283.2 2,814,144
02/16/2016 283.42 285 279.25 284.45 2,067,674
02/12/2016 277.3 280.48 272.23 280.48 2,726,878
02/11/2016 272.56 277.45 271.8285 274.55 2,301,754
02/10/2016 274.05 282.32 274.05 279.77 2,992,365
02/09/2016 263.08 274.96 262.48 272.34 2,832,589
02/08/2016 270.6 272.66 261.6 266.3 3,284,019
02/05/2016 270.83 277.68 270.52 273.8 2,386,521
02/04/2016 275.81 276.93 267.45 272.45 3,788,484
02/03/2016 282 282.9 274.53 278.39 2,310,034
02/02/2016 278.09 284.96 278.05 279.68 2,006,291
02/01/2016 283.4 284.51 277.87 282.7 2,247,619
01/29/2016 286.36 286.95 278.91 284.43 3,676,233
01/28/2016 291.1 291.74 278.35 281.76 3,789,938
01/27/2016 293.75 295.98 288.29 290.02 2,036,640
01/26/2016 296.19 297.37 292.66 294.6 1,865,929
01/25/2016 297.87 298.97 293.02 295.95 2,159,059
01/22/2016 300.95 301.98 295.315 298.04 2,089,460
01/21/2016 294.57 301.41 292.03 295.79 2,397,709
01/20/2016 286.39 298.77 283.01 292.94 3,017,516
01/19/2016 297.3 300.78 288.85 291.79 2,893,145
01/15/2016 290.74 296.11 289.07 295.24 3,340,980
01/14/2016 286.64 300.57 286.01 299.12 3,155,752
01/13/2016 297.64 299.53 282.65 287.33 3,672,884
01/12/2016 301.36 302.37 293.47 296.03 2,466,130
01/11/2016 300.22 300.5 293.695 299.37 2,835,463
01/08/2016 304.19 305.94 298.44 299.46 2,494,116
01/07/2016 299.84 306.06 299.06 303.15 3,019,139
01/06/2016 304.83 307.4099 302.02 303.45 3,024,983
01/05/2016 307.89 310.83 306.89 308.73 2,187,588
01/04/2016 306.5 309.98 305.1 307.47 3,478,650
12/31/2015 313.26 315.06 312 312.5 1,599,808
12/30/2015 313.36 317.48 312.57 315.06 1,608,939
12/29/2015 310.38 315.18 309.59 314.49 1,576,615
12/28/2015 310.89 311.16 308.7 308.88 1,491,678
12/24/2015 310 312.41 309.66 311.23 713,306
12/23/2015 311.76 313.46 310.41 310.57 1,447,093
12/22/2015 310.93 311.72 308.71 310.59 2,067,021
12/21/2015 308.74 310.62 306.41 309.92 2,100,692
12/18/2015 308.81 311.64 305.8 306.58 4,279,283
12/17/2015 309.03 313.29 307.83 309.51 3,909,783
12/16/2015 306.43 309.86 304.02 309.07 3,860,295
12/15/2015 305.13 310 304.62 304.66 5,044,908
12/14/2015 302.07 303.72 299.62 303.02 2,865,217
12/11/2015 303.02 303.99 300 302.07 3,735,013
12/10/2015 306.54 310.45 305.7 305.7 3,720,409
12/09/2015 309.26 313.9 305.72 306.41 3,756,335
12/08/2015 311.99 314.95 310.23 310.47 2,731,955
12/07/2015 316.19 317.43 311.21 316.51 1,983,448
12/04/2015 313.84 317.227 312.83 316.5 2,534,744
12/03/2015 317.33 317.92 310.76 312.95 3,155,052
12/02/2015 321.95 322.68 315 317.46 3,175,269
12/01/2015 314.12 322.49 313.01 322.49 5,371,859
11/30/2015 319.36 319.76 312.44 313.89 4,353,034
11/27/2015 321.05 321.88 317.86 319.76 1,864,863
11/25/2015 312.34 321.4066 311.7 320.26 7,227,610
11/24/2015 302 312.3297 301.52 311.43 10,642,620
11/23/2015 306.3 308.88 301.03 301.72 15,899,260
11/20/2015 310.19 315.2 306.5501 312.46 7,669,509
11/19/2015 304.48 309 299.45 302.05 9,661,611
11/18/2015 300.47 311.5 298.2 310.8 7,110,457
11/17/2015 300.89 301.55 295.3 297.32 2,323,223
11/16/2015 299.54 303.2 296 298.71 2,239,005
11/13/2015 300.53 305 299.19 299.63 2,750,986
11/12/2015 307.32 314.19 300 300.04 6,683,871
11/11/2015 310 312.76 305.28 309.76 2,682,587
11/10/2015 297 308.24 296.17 306.7 3,180,993
11/09/2015 299.63 303.56 293.83 296.82 2,670,317
11/06/2015 309.43 310.72 298.0001 301.57 3,902,295
11/05/2015 308.59 313.42 305.01 309.43 3,044,557
11/04/2015 313.44 313.71 303.08 307.67 3,649,373
11/03/2015 315.76 316.45 307.32 309.31 3,415,922
11/02/2015 310.99 315.66 310.41 314.91 4,188,182
10/30/2015 310 317.04 305.63 308.47 8,885,546
10/29/2015 310.4 316.8 301.33 304.38 19,327,450
10/28/2015 284.24 289.16 279.285 287.2 4,375,035
10/27/2015 270.49 287.97 270.49 285.77 4,937,845
10/26/2015 263.85 278.2 262.52 271.57 3,904,949
10/23/2015 258.04 274.09 258 268.55 6,533,426
10/22/2015 257.85 259 243.02 253.04 7,640,221
10/21/2015 265 270 237.5001 259 15,599,880
10/20/2015 272.75 274.19 257.5 263.42 4,725,004
10/19/2015 279.02 279.02 266 273.31 2,575,313
10/16/2015 277 278.86 273.77 278.13 2,842,805
10/15/2015 262.9 274.13 261.17 274.08 3,970,231
10/14/2015 265.77 273 262.34 269.31 4,059,982
10/13/2015 271.48 277.949 261.63 262.05 3,689,140
10/12/2015 273.75 274.77 269 273.4 2,309,746
10/09/2015 276.81 280.67 272.5 274.84 3,793,465
10/08/2015 268.67 277.87 265.51 276.16 3,983,428
10/07/2015 269.66 277.15 266.69 268.99 5,726,018
10/06/2015 276.64 282 262.79 272.88 5,964,789
10/05/2015 288.88 289.5 272.64 278.58 4,972,708
10/02/2015 278.12 288.77 275.01 288 4,793,676
10/01/2015 270.6 282.98 266.09 282.35 4,740,316
09/30/2015 258.47 273.06 256.71 271.81 6,872,990
09/29/2015 254.5 263.8 245.324 252.1 8,757,440
09/28/2015 274.14 276.45 247.74 254.87 10,339,200
09/25/2015 292.07 293.56 273.65 279.03 4,927,458
09/24/2015 286.45 291.38 279.6 290.56 3,602,034
09/23/2015 287.76 294 285.55 286.61 2,511,204
09/22/2015 282.83 292.5 281.5 287.76 4,928,887
09/21/2015 297.5 300.98 282.761 285.62 4,204,655
09/18/2015 296.48 299.3199 292.551 295.29 4,264,756
09/17/2015 304.76 306.6499 295.02 301.05 3,973,642
09/16/2015 302.59 304.96 300 303.74 1,937,311
09/15/2015 298.43 304.3 294.94 303.74 1,670,319
09/14/2015 295.99 296.03 292.52 295.96 1,370,030
09/11/2015 293.6 295.41 289.82 295.24 1,931,954
09/10/2015 293.75 299.47 292.88 293.6 1,697,790
09/09/2015 303.73 303.73 293.77 294.92 1,437,256
09/08/2015 298.1 300.95 293.7518 300.18 1,646,662
09/04/2015 294.36 299.87 290.135 293.74 1,865,341
09/03/2015 301.8 306.24 296 297.44 1,642,685
09/02/2015 298.84 302 293 299.61 2,314,201
09/01/2015 299.03 302.99 292.54 294.21 3,471,775
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
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
*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?