ALLERGAN (NY: AGN)
201.65 USD  -8.69 (-4.13%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 214.62 214.90 209.77 210.34 3,105,424 -4.28(-1.99%)
May 04, 2016 214.16 215.12 211.35 214.62 3,725,882 -0.20(-0.09%)
May 03, 2016 217.59 217.71 214.00 214.82 3,593,293 -3.29(-1.51%)
May 02, 2016 216.69 220.35 216.02 218.11 3,113,408 +1.55(+0.72%)
Apr 29, 2016 219.01 219.36 214.06 216.56 3,769,791 -2.29(-1.05%)
Apr 28, 2016 220.90 222.23 218.42 218.85 2,348,725 -1.22(-0.55%)
Apr 27, 2016 219.93 221.68 217.00 220.07 2,707,093 +0.13(+0.06%)
Apr 26, 2016 225.08 226.00 218.28 219.94 3,953,280 -4.91(-2.18%)
Apr 25, 2016 228.12 228.45 223.85 224.85 3,381,889 -4.29(-1.87%)
Apr 22, 2016 228.11 229.72 226.72 229.14 2,462,903 +1.65(+0.73%)
Apr 21, 2016 228.29 229.75 225.61 227.49 3,653,580 -0.45(-0.20%)
Apr 20, 2016 226.73 229.49 225.35 227.94 4,117,066 +2.27(+1.01%)
Apr 19, 2016 221.30 225.95 220.10 225.67 4,378,316 +5.76(+2.62%)
Apr 18, 2016 215.30 220.90 213.95 219.91 4,372,063 +2.75(+1.27%)
Apr 15, 2016 217.56 220.65 215.87 217.16 5,186,971 +0.77(+0.36%)
Apr 14, 2016 220.92 221.76 215.15 216.39 6,989,108 -4.01(-1.82%)
Apr 13, 2016 222.52 223.05 212.67 220.40 12,615,600 -2.17(-0.97%)
Apr 12, 2016 226.89 228.97 220.75 222.57 9,757,636 -5.80(-2.54%)
Apr 11, 2016 237.00 237.50 225.60 228.37 9,376,811 -7.63(-3.23%)
Apr 08, 2016 244.88 245.00 235.07 236.00 7,152,854 -5.00(-2.07%)
Apr 07, 2016 246.17 246.74 237.22 241.00 9,949,322 -3.74(-1.53%)
Apr 06, 2016 236.39 247.23 236.00 244.74 21,012,736 +8.19(+3.46%)
Apr 05, 2016 277.55 238.93 226.43 236.55 36,584,430 -41.00(-14.77%)
Apr 04, 2016 268.86 277.96 268.50 277.55 5,988,974 +9.46(+3.53%)
Apr 01, 2016 266.53 270.76 262.18 268.09 7,548,345 +0.06(+0.02%)
Mar 31, 2016 276.45 276.45 267.48 268.03 3,761,937 -6.91(-2.51%)
Mar 30, 2016 274.53 276.83 272.56 274.94 3,210,073 +1.42(+0.52%)
Mar 29, 2016 275.51 276.25 272.37 273.52 3,297,418 -2.49(-0.90%)
Mar 28, 2016 279.44 279.98 275.55 276.01 2,721,796 -3.31(-1.19%)
Mar 24, 2016 279.32 279.32 279.32 0 -1.99(-0.71%)
Mar 23, 2016 276.06 282.59 276.01 281.31 3,094,387 +4.09(+1.48%)
Mar 22, 2016 273.61 282.44 271.79 277.22 3,310,602 +2.89(+1.05%)
Mar 21, 2016 268.80 275.71 268.58 274.33 2,570,058 +4.90(+1.82%)
Mar 18, 2016 274.02 274.73 267.28 269.43 6,291,451 -3.27(-1.20%)
Mar 17, 2016 273.35 276.08 265.60 272.70 5,379,909 -0.06(-0.02%)
Mar 16, 2016 282.27 282.49 269.77 272.76 7,869,329 -10.24(-3.62%)
Mar 15, 2016 289.53 290.48 281.27 283.00 4,383,883 -10.02(-3.42%)
Mar 14, 2016 296.54 297.57 291.60 293.02 2,483,317 -5.96(-1.99%)
Mar 11, 2016 290.53 299.11 290.21 298.98 2,385,191 +9.73(+3.36%)
Mar 10, 2016 292.49 293.75 287.54 289.25 2,130,146 -0.73(-0.25%)
Mar 09, 2016 287.86 290.00 286.25 289.98 2,404,896 +5.55(+1.95%)
Mar 08, 2016 287.98 288.53 284.40 284.43 1,672,453 -3.96(-1.37%)
Mar 07, 2016 285.89 288.89 283.01 288.39 2,615,985 -0.28(-0.10%)
Mar 04, 2016 289.14 289.33 285.99 288.67 2,577,163 -0.95(-0.33%)
Mar 03, 2016 291.00 293.21 286.11 289.62 2,327,637 -2.86(-0.98%)
Mar 02, 2016 295.34 296.52 290.28 292.48 2,235,129 -3.43(-1.16%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->