Quantcast

Allergan plc Ordinary Shares Historical Stock Prices

AGN 
$162.05
*  
0.41
0.25%
Get AGN Alerts
*Delayed - data as of Jul. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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.
16:00 164.40 163.415 161.81 162.05 4,420,186
07/17/2019 164.2 164.85 162.46 162.46 4,001,927
07/16/2019 165.89 166.21 164.21 164.26 4,858,330
07/15/2019 165.63 167.21 165.1601 166.08 6,327,063
07/12/2019 166.07 166.28 164.29 165.85 4,401,746
07/11/2019 166.31 167.33 165.385 165.97 3,953,811
07/10/2019 166.31 167.33 166.3 166.7 5,321,780
07/09/2019 164.9 167.65 164.9 166.45 4,785,024
07/08/2019 166.9 167.75 164.74 164.95 7,423,823
07/05/2019 169 169.13 167.41 167.69 4,116,143
07/03/2019 169.25 169.93 168.95 169.61 4,137,622
07/02/2019 167.31 170.19 166.71 169.54 5,185,361
07/01/2019 168.41 168.85 166.56 167.52 6,150,656
06/28/2019 166.23 168.27 166.1 167.43 7,410,026
06/27/2019 164.2 167.44 164.2 166.01 6,760,543
06/26/2019 163.8 165.15 162.5 164 15,977,920
06/25/2019 168.39 168.65 162.33 162.43 33,047,500
06/24/2019 130.67 130.67 127.76 129.57 2,390,112
06/21/2019 131.01 131.62 128.54 130.81 4,616,582
06/20/2019 128.51 131.92 128.5 130.82 3,850,083
06/19/2019 122.91 129.15 122.15 128.16 6,970,879
06/18/2019 116.24 121.01 115.04 120.64 7,653,166
06/17/2019 115.51 117.43 114.27 115.73 4,390,192
06/14/2019 120.63 120.84 115.19 115.92 5,222,137
06/13/2019 122.42 122.52 120.79 121 2,739,680
06/12/2019 123.26 124.59 121.92 122.27 2,802,003
06/11/2019 126.63 126.65 122.51 122.85 2,589,727
06/10/2019 127.49 128.31 125.6 126.61 2,282,506
06/07/2019 126.02 128.58 125.18 127.13 2,857,777
06/06/2019 125.97 127.4 124.67 125.05 1,917,244
06/05/2019 129.77 129.89 125.5 126.5 2,189,510
06/04/2019 124.41 129 124 128.61 2,995,493
06/03/2019 122 124.55 121.17 123.13 3,486,436
05/31/2019 121.12 123.86 120.68 121.91 3,451,014
05/30/2019 125.5 126.24 121.8205 122.42 3,684,659
05/29/2019 130.44 130.93 121.32 125.67 8,416,455
05/28/2019 135.5 136.03 131.4 131.41 2,297,442
05/24/2019 138.49 139.22 135.43 135.51 2,156,247
05/23/2019 138.52 138.595 135.9139 138.04 2,196,237
05/22/2019 138 140.13 137.79 139.51 1,082,286
05/21/2019 139.21 139.68 137.93 138.48 1,706,308
05/20/2019 139.3 139.71 138.48 138.78 1,475,698
05/17/2019 138.89 143.86 138.76 140.2 2,017,864
05/16/2019 136.85 143.24 136.29 140.04 4,134,117
05/15/2019 135.06 137.2 133.53 136.71 2,364,991
05/14/2019 135.01 137.74 134.51 135.96 2,473,244
05/13/2019 137.36 140 134.3501 135.01 2,105,637
05/10/2019 139.13 140.85 136.05 140.16 2,574,130
05/09/2019 139.05 142.04 138.3451 140.26 2,903,737
05/08/2019 140.48 141.52 139 140.05 2,530,532
05/07/2019 144.94 146.75 139.7179 141.36 4,082,019
05/06/2019 143.97 147.81 143.04 147.76 1,881,665
05/03/2019 144.47 146.46 143.59 145.81 1,534,563
05/02/2019 144.66 145.47 142.32 144.25 2,321,198
05/01/2019 146.3 146.92 141.5 145.33 2,904,847
04/30/2019 146.66 147.2 145.05 147 1,348,147
04/29/2019 145 146.61 144.08 146.3 1,590,031
04/26/2019 142.08 145.44 140.44 145.39 1,460,092
04/25/2019 139.16 142.01 138.51 141.49 1,259,139
04/24/2019 142.59 142.59 139.35 139.66 1,852,473
04/23/2019 140.51 143.02 139.03 142.17 2,470,755
04/22/2019 139.46 141.71 138.96 140.26 1,156,878
04/18/2019 140.16 141.29 136.77 140.31 2,107,695
04/17/2019 145.69 145.69 137.5025 140.03 2,709,413
*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?



Smart Portfolio