Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allergan Plc (NY: AGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 157.81 158.27 157.31 157.86 1,971,172 +0.06(+0.04%)
Aug 29, 2019 158.81 159.20 157.49 157.80 2,295,741 -0.32(-0.20%)
Aug 28, 2019 158.73 159.73 158.06 158.12 2,458,107 -0.78(-0.49%)
Aug 27, 2019 158.70 160.30 158.53 158.90 4,180,118 +0.54(+0.34%)
Aug 26, 2019 157.66 158.62 157.50 158.35 2,045,427 +1.25(+0.79%)
Aug 23, 2019 158.73 159.27 156.47 157.11 3,165,491 -1.95(-1.22%)
Aug 22, 2019 159.34 159.62 158.33 159.05 1,506,011 -0.32(-0.20%)
Aug 21, 2019 158.13 159.76 157.44 159.37 3,159,963 +2.12(+1.34%)
Aug 20, 2019 158.13 159.31 157.19 157.26 2,840,331 -0.14(-0.09%)
Aug 19, 2019 156.96 157.99 156.60 157.39 1,925,566 +0.99(+0.63%)
Aug 16, 2019 155.20 156.79 154.92 156.41 3,059,759 +1.89(+1.22%)
Aug 15, 2019 156.22 156.64 154.24 154.52 3,510,259 -1.05(-0.67%)
Aug 14, 2019 157.12 157.37 155.45 155.57 5,242,844 -2.51(-1.59%)
Aug 13, 2019 156.80 158.59 156.71 158.08 4,945,276 +1.28(+0.81%)
Aug 12, 2019 157.15 157.34 156.30 156.80 3,017,682 -0.45(-0.28%)
Aug 09, 2019 157.26 158.66 155.88 157.25 2,978,948 -0.01(-0.01%)
Aug 08, 2019 156.47 157.74 156.40 157.26 3,469,110 +0.99(+0.64%)
Aug 07, 2019 157.40 157.40 155.56 156.26 7,093,458 -0.64(-0.41%)
Aug 06, 2019 158.39 158.80 156.61 156.90 7,440,538 -1.12(-0.71%)
Aug 05, 2019 157.29 158.46 157.01 158.02 3,279,561 -0.38(-0.24%)
Aug 02, 2019 158.19 158.89 157.93 158.41 3,971,456 +0.11(+0.07%)
Aug 01, 2019 157.80 159.54 157.61 158.30 5,800,905 +0.40(+0.26%)
Jul 31, 2019 158.34 158.64 156.77 157.90 5,145,451 -0.36(-0.23%)
Jul 30, 2019 158.10 159.07 157.70 158.26 6,342,227 -0.10(-0.06%)
Jul 29, 2019 158.54 159.51 158.04 158.36 4,867,690 -0.01(-0.01%)
Jul 26, 2019 158.36 159.39 158.14 158.37 7,023,897 +0.91(+0.58%)
Jul 25, 2019 157.74 158.90 157.03 157.45 7,275,009 -0.91(-0.58%)
Jul 24, 2019 158.87 159.43 158.29 158.37 6,464,039 -0.90(-0.56%)
Jul 23, 2019 160.15 160.48 159.23 159.26 4,256,930 -0.73(-0.46%)
Jul 22, 2019 160.34 160.90 159.87 159.99 2,439,869 -0.52(-0.32%)
Jul 19, 2019 159.82 160.55 158.40 160.51 2,521,727 +1.09(+0.68%)
Jul 18, 2019 159.87 160.76 159.18 159.42 4,582,325 -0.40(-0.25%)
Jul 17, 2019 161.53 162.17 159.82 159.82 4,067,949 -1.77(-1.10%)
Jul 16, 2019 163.20 163.51 161.54 161.59 4,938,481 -1.79(-1.10%)
Jul 15, 2019 162.94 164.50 162.48 163.38 6,431,445 +0.23(+0.14%)
Jul 12, 2019 163.38 163.58 161.62 163.16 4,474,318 -0.12(-0.07%)
Jul 11, 2019 163.61 164.61 162.70 163.28 4,019,039 -0.72(-0.44%)
Jul 10, 2019 163.61 164.61 163.60 163.99 5,409,577 +0.25(+0.15%)
Jul 09, 2019 162.22 164.93 162.22 163.75 4,863,966 +1.48(+0.91%)
Jul 08, 2019 164.19 165.03 162.07 162.27 7,546,299 -2.69(-1.63%)
Jul 05, 2019 166.26 166.38 164.69 164.97 4,184,006 -1.89(-1.13%)
Jul 03, 2019 166.50 167.17 166.21 166.86 4,205,861 +0.07(+0.04%)
Jul 02, 2019 164.59 167.43 164.00 166.79 5,270,907 +1.99(+1.21%)
Jul 01, 2019 165.68 166.11 163.86 164.80 6,252,126 +0.09(+0.05%)
Jun 28, 2019 163.53 165.54 163.40 164.71 7,532,248 +1.40(+0.86%)
Jun 27, 2019 161.53 164.72 161.53 163.32 6,872,076 +1.98(+1.23%)
Jun 26, 2019 161.14 162.47 159.86 161.34 16,241,516 +1.54(+0.97%)
Jun 25, 2019 165.66 165.91 159.69 159.79 33,592,244 +32.33(+25.36%)
Jun 24, 2019 128.55 128.55 125.69 127.47 2,429,533 -1.22(-0.95%)
Jun 21, 2019 128.88 129.48 126.45 128.69 4,692,661 -0.01(-0.01%)
Jun 20, 2019 126.42 129.78 126.41 128.70 3,913,600 +2.62(+2.08%)
Jun 19, 2019 120.92 127.05 120.17 126.08 7,085,875 +7.40(+6.23%)
Jun 18, 2019 114.35 119.05 113.17 118.68 7,779,405 +4.83(+4.24%)
Jun 17, 2019 113.64 115.52 112.42 113.85 4,462,112 -0.19(-0.16%)
Jun 14, 2019 118.67 118.88 113.32 114.04 5,308,252 -5.00(-4.20%)
Jun 13, 2019 120.43 120.53 118.83 119.04 2,784,872 -1.25(-1.04%)
Jun 12, 2019 121.26 122.57 119.94 120.29 2,848,229 -0.57(-0.47%)
Jun 11, 2019 124.58 124.59 120.52 120.86 2,632,451 -3.70(-2.97%)
Jun 10, 2019 125.42 126.23 123.56 124.56 2,320,162 -0.51(-0.41%)
Jun 07, 2019 123.97 126.49 123.15 125.07 2,904,845 +2.05(+1.66%)
Jun 06, 2019 123.93 125.33 122.65 123.02 1,948,874 -1.43(-1.15%)
Jun 05, 2019 127.66 127.78 123.46 124.45 2,225,581 -2.08(-1.64%)
Jun 04, 2019 122.39 126.91 121.99 126.52 3,044,911 +5.39(+4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.