Allergan, Inc. Historical Stock Prices

AGN 
$176.97
*  
1.22
0.68%
Get AGN Alerts
*Delayed - data as of Oct. 1, 2014 11:35 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:35  179.315  179.50  176.154  176.97 844,842
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
02/24/2014 123.85 126.23 123.41 124.5 2,376,228
02/21/2014 126.91 127.08 124.88 125.07 1,794,650
02/20/2014 125.87 127.4 124.83 127.25 1,966,076
02/19/2014 125.13 127.98 124.8 125 2,867,945
02/18/2014 123.69 126.77 123.07 125.59 2,591,762
02/14/2014 125 125.44 123.9 124.57 1,964,496
02/13/2014 122.19 125.04 122 124.97 2,417,908
02/12/2014 122.75 124.93 122.63 123.21 2,678,120
02/11/2014 121.83 123.12 119 122.71 2,935,771
02/10/2014 118.75 123.79 118.4903 122.96 4,582,067
02/07/2014 116.92 118.88 115.74 118.84 2,434,704
02/06/2014 116.98 118.5 116.31 117.37 2,353,185
02/05/2014 115.56 116.56 110.62 115.2 3,295,560
02/04/2014 113.69 115.84 113.61 114.69 2,339,330
02/03/2014 115 115.93 111.95 112.26 2,363,335
01/31/2014 113.68 115.84 112.92 114.6 2,541,206
01/30/2014 115.47 116.07 114.62 115.11 1,816,457
01/29/2014 113.7 115.73 113.25 114.24 1,834,407
01/28/2014 113.8 115.26 112.443 113.99 2,364,943
01/27/2014 115.25 115.67 113.6501 113.9 1,851,105
01/24/2014 116 116.63 114.2004 114.87 3,026,080
01/23/2014 117.74 117.74 114.16 116.36 3,310,115
01/22/2014 117.78 119.8 115.521 118.52 4,830,616
01/21/2014 120.9 121.53 119.03 120.07 1,928,072
01/17/2014 123.83 123.83 119.94 120.15 2,622,653
01/16/2014 121.34 121.44 117.94 119.82 3,358,513
01/15/2014 121.06 123.44 120.95 121.9 3,311,641
01/14/2014 114.84 121.35 113.82 121.22 5,954,316
01/13/2014 114.46 115.49 114.02 114.42 1,723,724
01/10/2014 114.78 116 114.38 115.19 1,602,128
01/09/2014 114.65 115.01 113.53 114.67 1,474,075
01/08/2014 112.71 116.04 112.57 114.55 2,344,894
01/07/2014 111.6 112.67 111.6 112.55 1,777,169
01/06/2014 112.16 112.5 110.53 110.82 2,343,214
01/03/2014 110.75 112.16 110.69 112.06 1,798,667
01/02/2014 110.75 111.25 109.64 110.28 2,399,532
12/31/2013 110.75 111.45 109.52 111.08 1,409,094
12/30/2013 110.73 111.07 110.46 110.75 1,352,224
12/27/2013 109.9 110.875 109.52 110.85 1,611,603
12/26/2013 108.61 109.93 108.31 109.9 1,178,981
12/24/2013 108.64 109.14 108.03 108.62 1,363,099
12/23/2013 107.94 108.67 106.26 107.39 2,560,934
12/20/2013 104.75 109.89 104.75 107.73 7,523,607
12/19/2013 100.88 106.56 100.46 103.76 5,678,800
12/18/2013 99 101.3 98.78 101.13 2,526,439
12/17/2013 100 100.14 98.38 99.07 2,619,609
12/16/2013 97.25 100.73 97.25 100.23 3,629,117
12/13/2013 96.81 96.98 95.89 96.57 1,269,363
12/12/2013 96.02 97.46 95.47 96.83 1,983,220
12/11/2013 97.73 97.99 95.47 95.65 1,242,791
12/10/2013 97.86 97.9825 97 97.41 882,277
12/09/2013 98.45 98.52 97.66 98.04 1,401,480
12/06/2013 98.02 98.59 97.89 98.2 1,634,807
12/05/2013 95.47 96.78 95.34 96.5 1,477,086
12/04/2013 95.61 96.44 95.01 95.92 1,483,553
12/03/2013 96.28 96.28 94.98 95.99 1,857,842
12/02/2013 96.88 97 96.23 96.42 1,294,467
11/29/2013 97.4 97.68 96.71 97.05 550,878
11/27/2013 97.37 97.94 97.184 97.27 794,424
11/26/2013 97.87 98.03 97.37 97.39 1,620,387
11/25/2013 98.53 98.79 97.81 97.9 1,637,042
11/22/2013 99.01 99.16 98.2725 98.57 1,432,374
11/21/2013 98.72 99.35 98.6 98.78 2,670,696
11/20/2013 98.27 98.77 98.17 98.59 2,270,300
11/19/2013 96.78 98.31 96.74 98.1 2,811,964
11/18/2013 96.5 97.22 95.555 97.02 2,413,343
11/15/2013 95.77 96.62 95.13 96.41 2,355,118
11/14/2013 94.68 95.565 94.39 95.41 2,366,534
11/13/2013 91.71 94.86 91.492 94.8 3,666,780
11/12/2013 90.76 91.78 89.74 91.7 1,390,079
11/11/2013 90 91.07 89.63 91.03 1,519,764
11/08/2013 88.57 90.06 88.41 89.95 2,195,192
11/07/2013 88.8 89.32 88.34 88.48 3,071,498
11/06/2013 89.94 90.05 88.41 88.8 3,284,870
11/05/2013 89.99 90.19 88.95 89.24 1,227,832
11/04/2013 90.83 90.9 89.8 90.11 2,154,969
11/01/2013 90.76 91.17 90.02 90.49 2,283,305
10/31/2013 91.33 91.58 90.6 90.61 1,850,400
10/30/2013 92.9 93.17 91.04 91.33 2,305,534
10/29/2013 94.18 94.21 91.98 92.69 3,398,949
10/28/2013 92.79 93.39 92.37 93.38 2,750,714
10/25/2013 93 93 91.92 92.82 2,065,758
10/24/2013 91.72 92.87 91.68 92.81 1,866,386
10/23/2013 91.78 92.38 91.23 91.57 1,521,177
10/22/2013 90.53 92.31 90.52 91.75 2,111,929
10/21/2013 90.9 90.98 90.15 90.47 1,819,524
10/18/2013 90.58 90.74 90.07 90.74 2,401,110
10/17/2013 89.79 90.75 89.62 90.69 2,838,479
10/16/2013 89.58 90.56 89.49 89.81 2,743,995
10/15/2013 90.14 90.5 89.66 89.71 2,026,079
10/14/2013 89.5 90.365 89.29 90.23 1,970,398
10/11/2013 89.75 90.33 89.51 89.96 1,773,369
10/10/2013 89.34 90.13 89.275 89.86 1,589,710
10/09/2013 89.67 90.4 88.36 88.53 2,998,212
10/08/2013 89.86 90.05 88.93 88.96 2,264,543
10/07/2013 90.09 90.6087 89.84 90.14 1,277,718
10/04/2013 90.33 90.8 90.19 90.66 1,716,298
10/03/2013 90.38 90.696 89.96 90.26 1,867,422
10/02/2013 90.15 90.74 89.955 90.4 1,536,180
10/01/2013 90.32 91.08 90.28 90.77 1,422,585
09/30/2013 90.71 91.25 90.08 90.45 1,763,927
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?