Perrigo Company Historical Stock Prices

PRGO 
$191.43
*  
1.40
0.73%
Get PRGO Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PRGO now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PRGO Pre-Market
 
 
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 29-APR-2015 TO 30-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.
16:00  191.61  193.2075  191.29  191.43 638,244
07/30/2015 191.6 193.2075 191.29 191.43 638,535
07/29/2015 190.89 194.5 190.46 192.83 1,464,737
07/28/2015 192.78 193.5 187.84 192.07 2,574,212
07/27/2015 192 196.9 191.71 193.6 5,944,767
07/24/2015 187.44 190.46 185.38 186.5 872,137
07/23/2015 191.61 192.47 187.26 189.71 870,514
07/22/2015 186.95 190.31 185.925 189.05 796,609
07/21/2015 187.38 188.49 185.19 187.07 450,387
07/20/2015 185.95 187.85 184.28 187.64 452,697
07/17/2015 186.65 187.4 184.265 185.86 920,093
07/16/2015 187.5 187.5 185.19 186.81 966,750
07/15/2015 186.2 187.17 183.88 186.68 914,387
07/14/2015 183.3 187.4 182.69 186.19 1,026,746
07/13/2015 182.7 185 182.08 184.02 923,645
07/10/2015 181.61 182.1099 179 180.86 999,211
07/09/2015 182.35 182.54 179.49 180.01 805,640
07/08/2015 181.79 182.91 178.89 180.32 879,511
07/07/2015 185.32 185.86 181.21 182.94 1,549,997
07/06/2015 183.99 188.56 182.32 185.66 2,002,180
07/02/2015 185.18 186.85 183.13 183.68 830,876
07/01/2015 185.74 188.79 184.2901 185.06 1,031,276
06/30/2015 186.26 187.47 183.96 184.83 927,635
06/29/2015 187.53 188.29 183.8813 184.14 1,026,112
06/26/2015 190.01 190.68 187.2 190.55 757,066
06/25/2015 190.46 191.75 187.6 189.21 693,576
06/24/2015 189.64 190.17 188.06 189.16 947,189
06/23/2015 186.01 190.67 185.79 189.39 1,138,405
06/22/2015 186.52 186.76 184.32 184.87 739,213
06/19/2015 188.09 190 184.24 185 3,409,314
06/18/2015 188.5 189.87 188.24 188.28 756,544
06/17/2015 190.39 190.8 188.04 188.33 860,221
06/16/2015 187.12 192.05 186.44 191.25 2,242,911
06/15/2015 183.35 186.34 182.91 183.3 1,121,432
06/12/2015 185.81 186.8 184.12 184.57 1,236,459
06/11/2015 187.21 189.34 186.402 186.91 1,026,463
06/10/2015 187.58 188.783 186.83 188 990,831
06/09/2015 188.87 190.48 188.01 188.17 1,196,443
06/08/2015 191.45 191.7595 188.18 188.93 1,104,556
06/05/2015 192.54 192.8699 190.9 191.26 969,000
06/04/2015 195.75 196.55 192.4 192.88 1,088,388
06/03/2015 194.46 196.55 192.09 195.88 937,442
06/02/2015 193.05 195.73 191.91 194.31 1,046,958
06/01/2015 191.7 195.23 191.51 192.99 1,212,725
05/29/2015 195 195 190.22 190.3 1,613,154
05/28/2015 192.23 194.91 192.23 193.96 856,705
05/27/2015 195.79 196.37 193.6 194.5 1,011,348
05/26/2015 197.2 199.01 195.32 195.75 946,372
05/22/2015 198.3 199.73 197.21 198.47 771,409
05/21/2015 197.58 199.7399 195.73 198.26 1,017,952
05/20/2015 197.85 198.765 196.94 197.54 541,334
05/19/2015 199.81 199.81 197.12 197.68 597,192
05/18/2015 193.9 200.9632 193.29 198.37 2,045,189
05/15/2015 193.26 194.57 192.65 194.5 850,587
05/14/2015 194.41 194.79 193.25 194.15 683,870
05/13/2015 194.21 195 193.11 193.79 584,550
05/12/2015 191.96 195 191.96 194.26 1,058,190
05/11/2015 193.93 194.05 191.84 193.58 899,345
05/08/2015 190.71 195 190.71 192.6 1,310,882
05/07/2015 189.87 195 189.82 191 2,536,668
05/06/2015 188.3 190.08 187.62 189.87 1,334,782
05/05/2015 187.91 189.1 186.4801 188.13 1,367,686
05/04/2015 186.28 189.64 185.34 187.94 1,456,477
05/01/2015 186.8 186.86 182.65 186.26 2,136,110
04/30/2015 184.98 185.77 181.42 183.28 2,972,430
04/29/2015 190.08 192.19 184.63 184.74 6,204,973
*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?