Allergan Historical Data - AGN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Allergan plc AGN NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.15 -0.59% 192.68 194.14 192.34 194.14 193.83 19:59:37
more quote information »

AGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week192.76194.61190.77192.782,588,787-0.08-0.04%
1 Month190.80194.61189.92191.682,383,3341.880.99%
3 Months173.90194.61173.05186.012,226,00318.7810.8%
6 Months164.20194.61155.87171.192,799,03328.4817.34%
1 Year153.00194.61114.27158.053,086,97839.6825.93%
3 Years214.40256.80114.27177.842,703,001-21.72-10.13%
5 Years269.68340.34114.27216.033,000,381-77.00-28.55%

AGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 193.07 -1.15 -0.59% 194.14 194.39 192.34 2,085,813
Jan 16 2020 194.22 0.12 0.06% 193.85 194.43 193.38 2,234,902
Jan 15 2020 194.10 1.56 0.81% 192.59 194.61 192.14 2,643,923
Jan 14 2020 192.54 1.16 0.61% 191.15 192.71 190.77 2,682,433
Jan 13 2020 191.38 -0.45 -0.23% 192.60 192.60 190.85 2,251,860
Jan 10 2020 191.83 -0.82 -0.43% 192.76 193.42 191.735 3,130,815
Jan 09 2020 192.65 1.50 0.78% 191.38 192.66 191.15 2,684,307
Jan 08 2020 191.15 0.68 0.36% 191.50 192.29 190.47 3,434,448
Jan 07 2020 190.47 -1.17 -0.61% 191.50 191.85 190.47 4,955,773
Jan 06 2020 191.6447 0.94 0.5% 190.95 191.94 190.60 3,860,546
Jan 03 2020 190.70 -1.16 -0.6% 190.26 192.00 190.25 2,088,556
Jan 02 2020 191.86 0.31 0.16% 191.84 192.24 190.99 1,560,742
Dec 31 2019 191.55 0.92 0.48% 190.30 191.55 190.07 1,311,480
Dec 30 2019 190.6343 -0.76 -0.4% 191.15 191.77 190.34 890,083
Dec 27 2019 191.3938 -0.50 -0.26% 192.18 192.18 190.94 1,284,678
Dec 26 2019 191.89 0.47 0.25% 191.65 192.27 191.28 1,103,048
Dec 24 2019 191.42 -0.11 -0.06% 191.53 191.8498 191.00 550,487
Dec 23 2019 191.53 1.61 0.85% 190.49 191.72 190.30 3,241,467
Dec 20 2019 189.92 0.28 0.15% 190.80 192.26 189.92 2,990,462
Dec 19 2019 189.64 -0.70 -0.37% 190.21 190.53 189.50 3,071,935
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.