ALLERGAN, Inc. (NY: AGN)
232.74 USD  +0.34 (+0.15%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 232.06 233.50 232.00 232.74 2,553,110 +0.34(+0.15%)
Feb 26, 2015 232.40 1,575,227 -0.08(-0.03%)
Feb 25, 2015 232.39 233.85 232.11 232.48 1,877,245 +0.60(+0.26%)
Feb 24, 2015 231.92 232.55 230.95 231.88 2,928,721 +1.07(+0.46%)
Feb 23, 2015 233.33 234.68 230.81 230.81 2,365,750 -3.19(-1.36%)
Feb 20, 2015 230.79 234.26 230.76 234.00 2,230,520 +2.88(+1.25%)
Feb 19, 2015 227.71 231.50 225.33 231.12 1,839,806 +1.62(+0.71%)
Feb 18, 2015 230.68 230.78 226.76 229.50 1,510,631 -0.65(-0.28%)
Feb 17, 2015 229.12 230.62 229.04 230.15 1,521,568 +0.66(+0.29%)
Feb 13, 2015 229.49 229.49 229.49 0 +1.87(+0.82%)
Feb 12, 2015 227.19 227.90 226.11 227.62 833,732 +1.54(+0.68%)
Feb 11, 2015 226.00 228.10 225.44 226.08 2,167,969 -0.46(-0.20%)
Feb 10, 2015 223.81 226.76 223.62 226.54 3,210,030 +3.43(+1.54%)
Feb 09, 2015 224.93 225.18 222.95 223.11 1,876,556 -2.06(-0.91%)
Feb 06, 2015 223.92 226.20 222.96 225.17 2,558,087 +0.48(+0.21%)
Feb 05, 2015 221.61 226.11 221.16 224.69 5,904,520 +5.27(+2.40%)
Feb 04, 2015 219.80 220.64 218.80 219.42 1,092,443 -0.94(-0.43%)
Feb 03, 2015 220.79 221.32 218.76 220.36 1,489,434 -0.43(-0.19%)
Feb 02, 2015 220.06 220.91 217.51 220.79 1,694,806 +1.53(+0.70%)
Jan 30, 2015 221.40 221.65 218.59 219.26 2,896,270 -3.13(-1.41%)
Jan 29, 2015 222.66 222.79 220.45 222.39 1,842,082 +0.03(+0.01%)
Jan 28, 2015 226.03 227.17 222.19 222.36 2,259,127 -3.39(-1.50%)
Jan 27, 2015 225.66 227.30 225.48 225.75 1,047,054 -2.08(-0.91%)
Jan 26, 2015 224.00 228.43 223.27 227.83 1,714,294 +3.66(+1.63%)
Jan 23, 2015 222.37 224.28 222.29 224.17 2,081,737 +1.38(+0.62%)
Jan 22, 2015 222.00 223.54 221.08 222.79 1,276,197 +1.00(+0.45%)
Jan 21, 2015 219.34 222.41 219.10 221.79 2,275,307 +1.77(+0.80%)
Jan 20, 2015 218.70 220.15 217.93 220.02 2,135,880 +1.36(+0.62%)
Jan 16, 2015 215.52 218.99 215.52 218.66 1,289,656 +2.96(+1.37%)
Jan 15, 2015 215.57 215.70 1,278,565 -1.23(-0.57%)
Jan 14, 2015 216.78 218.40 215.25 216.93 1,788,758 -1.66(-0.76%)
Jan 13, 2015 218.59 2,517,562 -0.99(-0.45%)
Jan 12, 2015 217.32 220.16 217.15 219.58 2,399,394 +4.18(+1.94%)
Jan 09, 2015 217.74 217.74 214.20 215.40 3,774,970 -1.63(-0.75%)
Jan 08, 2015 215.48 217.03 214.81 217.03 2,832,821 +2.92(+1.36%)
Jan 07, 2015 210.11 214.87 210.05 214.11 3,956,955 +4.74(+2.26%)
Jan 06, 2015 211.78 213.18 209.37 209.37 3,651,518 -2.06(-0.97%)
Jan 05, 2015 212.50 213.28 211.41 211.43 2,480,801 -1.32(-0.62%)
Jan 02, 2015 214.27 214.78 212.27 212.75 2,112,898 +0.16(+0.08%)
Dec 31, 2014 212.59 212.59 212.59 0 -0.81(-0.38%)
Dec 30, 2014 213.00 214.37 213.00 213.40 940,477 -0.26(-0.12%)
Dec 29, 2014 211.32 214.40 211.32 213.66 1,182,017 +1.71(+0.81%)
Dec 26, 2014 210.98 211.99 210.19 211.95 756,827 +1.83(+0.87%)
Dec 24, 2014 210.12 210.12 210.12 0 +0.95(+0.45%)
Dec 23, 2014 212.03 212.67 207.23 209.17 2,159,566 -2.23(-1.05%)
Dec 22, 2014 212.60 213.50 211.40 211.40 1,934,794 -1.23(-0.58%)
Dec 19, 2014 212.27 214.58 211.75 212.63 3,360,405 +0.45(+0.21%)
Dec 18, 2014 210.50 213.61 209.54 212.18 2,846,961 +4.15(+1.99%)
Dec 17, 2014 205.56 208.30 204.80 208.03 3,672,330 +2.28(+1.11%)
Dec 16, 2014 205.75 205.75 3,408,873 -3.26(-1.56%)
Dec 15, 2014 209.06 210.99 208.72 209.01 3,443,568 +0.54(+0.26%)
Dec 12, 2014 210.05 210.59 208.47 208.47 2,775,961 -2.67(-1.26%)
Dec 11, 2014 210.50 212.02 210.33 211.14 3,107,680 +1.04(+0.49%)
Dec 10, 2014 211.25 212.42 210.00 210.10 1,621,880 -2.30(-1.08%)
Dec 09, 2014 210.35 212.48 209.85 212.40 1,430,810 -0.16(-0.08%)
Dec 08, 2014 213.81 214.13 211.91 212.56 1,190,079 -0.79(-0.37%)
Dec 05, 2014 213.89 214.66 212.93 213.35 2,176,092 -0.36(-0.17%)
Dec 04, 2014 211.75 213.87 211.55 213.71 1,964,993 +1.74(+0.82%)
Dec 03, 2014 210.40 212.58 210.00 211.97 1,959,320 +0.94(+0.45%)
Dec 02, 2014 210.58 212.00 210.10 211.03 2,675,110 +0.38(+0.18%)
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
//-->