ALLERGAN (NY: AGN)
280.48 USD  +5.93 (+2.16%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 277.30 280.48 272.23 280.48 2,726,878 +5.93(+2.16%)
Feb 11, 2016 272.56 277.45 271.83 274.55 2,301,754 -5.22(-1.87%)
Feb 10, 2016 274.05 282.32 274.05 279.77 2,992,365 +7.43(+2.73%)
Feb 09, 2016 263.08 274.96 262.48 272.34 2,832,589 +6.04(+2.27%)
Feb 08, 2016 270.60 272.66 261.60 266.30 3,284,019 -7.50(-2.74%)
Feb 05, 2016 270.83 277.68 270.52 273.80 2,386,590 +1.35(+0.50%)
Feb 04, 2016 275.81 276.93 267.45 272.45 3,788,544 -5.94(-2.13%)
Feb 03, 2016 282.00 282.90 274.53 278.39 2,310,034 -1.29(-0.46%)
Feb 02, 2016 278.09 284.96 278.05 279.68 2,006,341 -3.02(-1.07%)
Feb 01, 2016 283.40 284.51 277.87 282.70 2,247,709 -1.73(-0.61%)
Jan 29, 2016 286.36 286.95 279.00 284.43 3,676,998 +2.67(+0.95%)
Jan 28, 2016 291.10 291.74 278.35 281.76 3,790,003 -8.26(-2.85%)
Jan 27, 2016 293.75 295.98 288.29 290.02 2,037,729 -4.58(-1.55%)
Jan 26, 2016 296.19 297.37 292.66 294.60 1,865,929 -1.35(-0.46%)
Jan 25, 2016 297.87 298.97 293.02 295.95 2,159,069 -2.09(-0.70%)
Jan 22, 2016 300.95 301.98 295.32 298.04 2,089,645 +2.25(+0.76%)
Jan 21, 2016 294.57 301.41 292.03 295.79 2,398,044 +2.85(+0.97%)
Jan 20, 2016 286.39 298.77 283.01 292.94 3,017,526 +1.15(+0.39%)
Jan 19, 2016 297.30 300.78 288.85 291.79 2,893,145 -3.45(-1.17%)
Jan 15, 2016 295.24 295.24 295.24 0 -3.88(-1.30%)
Jan 14, 2016 286.64 300.57 286.01 299.12 3,155,752 +11.79(+4.10%)
Jan 13, 2016 297.64 299.53 282.88 287.33 3,673,434 -8.70(-2.94%)
Jan 12, 2016 301.36 302.37 293.47 296.03 2,466,130 -3.34(-1.12%)
Jan 11, 2016 300.22 300.50 293.70 299.37 2,835,463 -0.09(-0.03%)
Jan 08, 2016 304.19 305.94 298.44 299.46 2,494,616 -3.69(-1.22%)
Jan 07, 2016 299.84 306.06 299.06 303.15 3,019,314 -0.30(-0.10%)
Jan 06, 2016 304.83 307.41 302.02 303.45 3,025,583 -5.28(-1.71%)
Jan 05, 2016 307.89 310.83 306.89 308.73 2,187,588 +1.26(+0.41%)
Jan 04, 2016 306.50 309.14 305.10 307.47 3,479,796 -5.03(-1.61%)
Dec 31, 2015 312.50 312.50 312.50 0 -2.56(-0.81%)
Dec 30, 2015 313.36 317.48 312.57 315.06 1,608,939 +0.57(+0.18%)
Dec 29, 2015 310.38 315.18 309.59 314.49 1,576,615 +5.61(+1.82%)
Dec 28, 2015 310.89 311.16 308.70 308.88 1,540,678 -2.35(-0.76%)
Dec 24, 2015 311.23 311.23 311.23 0 +0.66(+0.21%)
Dec 23, 2015 311.76 313.46 310.41 310.57 1,447,119 -0.02(-0.01%)
Dec 22, 2015 310.93 311.72 308.71 310.59 2,067,071 +0.67(+0.22%)
Dec 21, 2015 310.62 306.41 309.92 2,100,692 +3.34(+1.09%)
Dec 18, 2015 308.81 311.64 305.80 306.58 4,288,207 -2.93(-0.95%)
Dec 17, 2015 309.03 313.29 307.83 309.51 3,909,783 +0.44(+0.14%)
Dec 16, 2015 306.43 309.86 304.02 309.07 3,860,395 +4.41(+1.45%)
Dec 15, 2015 305.13 310.00 304.62 304.66 5,044,908 +1.64(+0.54%)
Dec 14, 2015 302.07 303.72 299.62 303.02 2,869,573 +0.95(+0.31%)
Dec 11, 2015 303.99 300.00 302.07 3,736,120 -3.63(-1.19%)
Dec 10, 2015 306.54 310.45 305.70 305.70 3,740,409 -0.71(-0.23%)
Dec 09, 2015 309.26 313.90 305.72 306.41 3,756,385 -4.06(-1.31%)
Dec 08, 2015 311.99 314.95 310.23 310.47 2,733,180 -6.04(-1.91%)
Dec 07, 2015 316.19 317.43 311.21 316.51 1,983,483 +0.01(+0.00%)
Dec 04, 2015 313.84 317.23 312.83 316.50 2,534,754 +3.55(+1.13%)
Dec 03, 2015 317.33 317.92 310.76 312.95 3,155,167 -4.51(-1.42%)
Dec 02, 2015 321.95 322.68 315.00 317.46 3,175,269 -5.03(-1.56%)
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
//-->