Allergan Historical Data - AGN

AGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 175.71 -1.83 -1.03% 177.02 178.41 174.57 2,927,475
Apr 02 2020 177.54 2.64 1.51% 174.00 178.625 173.34 2,868,038
Apr 01 2020 174.90 -2.20 -1.24% 173.49 175.95 173.04 3,293,120
Mar 31 2020 177.10 0.79 0.45% 175.86 179.02 175.15 4,576,254
Mar 30 2020 176.31 3.30 1.91% 174.64 177.33 173.00 2,498,108
Mar 27 2020 173.01 -1.58 -0.9% 170.96 176.59 170.96 3,421,364
Mar 26 2020 174.59 5.93 3.52% 170.13 175.93 167.50 5,471,558
Mar 25 2020 168.66 -3.34 -1.94% 169.72 172.52 168.30 5,966,580
Mar 24 2020 172.00 4.30 2.56% 172.68 174.99 170.59 3,690,655
Mar 23 2020 167.70 -2.04 -1.2% 167.79 172.53 164.73 4,942,094
Mar 20 2020 169.74 -1.52 -0.89% 173.22 174.46 168.11 5,985,727
Mar 19 2020 171.26 1.80 1.06% 167.19 175.28 164.14 6,022,196
Mar 18 2020 169.4592 -6.79 -3.85% 171.00 172.20 158.67 7,126,135
Mar 17 2020 176.25 11.25 6.82% 167.22 177.02 159.07 7,341,057
Mar 16 2020 165.00 -19.13 -10.39% 173.75 176.04 164.46 7,846,365
Mar 13 2020 184.13 9.85 5.65% 179.94 184.78 175.36 4,883,539
Mar 12 2020 174.28 -11.20 -6.04% 178.66 181.3301 166.09 8,769,707
Mar 11 2020 185.48 -3.52 -1.86% 186.46 188.23 184.04 4,701,782
Mar 10 2020 189.00 3.54 1.91% 188.27 189.95 184.95 5,105,029
Mar 09 2020 185.46 -6.87 -3.57% 185.20 189.21 184.10 5,194,098
Mar 06 2020 192.33 -3.61 -1.84% 189.68 192.38 188.795 4,726,113
Mar 05 2020 195.94 0.00 0.0% 195.94 195.94 195.94 0
Mar 04 2020 195.94 4.00 2.08% 193.69 195.98 193.27 2,927,704
Mar 03 2020 191.9383 -1.90 -0.98% 193.98 195.60 190.14 5,338,811
Mar 02 2020 193.84 2.84 1.49% 190.67 193.88 188.46 3,774,946
Feb 28 2020 191.00 1.00 0.53% 185.81 191.00 185.41 4,951,633
Feb 27 2020 190.00 -3.19 -1.65% 191.40 194.00 188.04 4,765,073
Feb 26 2020 193.19 -0.54 -0.28% 194.14 195.74 193.01 2,013,768
Feb 25 2020 193.73 -4.47 -2.26% 198.43 198.43 193.13 3,266,809
Feb 24 2020 198.20 -1.70 -0.85% 197.55 198.80 196.34 3,327,172
Feb 21 2020 199.90 1.56 0.79% 198.15 200.40 198.00 2,735,542
Feb 20 2020 198.34 -0.47 -0.24% 198.45 198.93 197.31 1,838,978
Feb 19 2020 198.81 0.41 0.21% 198.05 199.17 197.54 2,223,199
Feb 18 2020 198.40 0.48 0.24% 197.82 198.99 194.00 1,737,073
Feb 17 2020 197.92 0.00 +0.00% 199.42 199.42 197.92 0
Feb 14 2020 197.92 0.00 +0.00% 199.42 199.42 197.92 0
Feb 14 2020 197.92 -1.34 -0.67% 199.42 199.42 197.92 3,058,984
Feb 13 2020 199.26 -2.84 -1.41% 200.80 202.10 199.14 2,450,448
Feb 12 2020 202.10 1.11 0.55% 200.67 202.215 200.58 2,590,949
Feb 11 2020 200.99 1.74 0.87% 200.00 201.71 199.73 2,421,942
Feb 10 2020 199.25 0.00 +0.00% 197.12 200.29 196.83 0
Feb 10 2020 199.25 2.25 1.14% 197.12 200.29 196.83 3,857,998
Feb 07 2020 196.9998 4.00 2.07% 194.28 197.76 192.88 4,254,386
Feb 06 2020 193.00 0.52 0.27% 192.83 193.17 191.86 2,761,267
Feb 05 2020 192.48 2.80 1.48% 190.80 192.51 190.77 2,508,094
Feb 04 2020 189.68 0.77 0.41% 189.67 190.64 188.44 1,909,643
Feb 03 2020 188.91 0.00 +0.00% 186.67 188.91 186.67 0
Feb 03 2020 188.91 2.27 1.22% 186.67 188.91 186.67 2,443,290
Jan 31 2020 186.64 -0.97 -0.52% 187.22 188.43 186.50 1,808,573
Jan 30 2020 187.61 -0.81 -0.43% 188.00 188.49 187.03 2,684,025
Jan 29 2020 188.42 -0.83 -0.44% 189.28 189.57 188.42 1,319,495
Jan 28 2020 189.25 -0.13 -0.07% 189.76 190.22 189.14 2,038,485
Jan 27 2020 189.38 1.64 0.87% 190.05 190.90 187.04 5,605,623
Jan 24 2020 187.74 0.00 +0.00% 190.00 190.39 187.72 0
Jan 24 2020 187.74 -2.48 -1.3% 190.00 190.39 187.72 3,446,920
Jan 23 2020 190.22 -1.44 -0.75% 191.29 191.43 189.90 3,021,225
Jan 22 2020 191.66 -0.92 -0.48% 192.33 192.73 191.53 2,048,230
Jan 21 2020 192.58 0.00 +0.00% 192.04 193.16 192.00 0
Jan 21 2020 192.58 -0.49 -0.25% 192.04 193.16 192.00 3,079,781
Jan 20 2020 193.07 0.00 +0.00% 194.14 194.39 192.34 0
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
Your Recent History
NYSE
AGN
Allergan
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200406 05:54:40