Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Apr 29, 2016 206.85 207.18 202.18 204.54 3,991,365 -2.16(-1.05%)
Apr 28, 2016 208.64 209.89 206.29 206.70 2,486,774 -1.15(-0.55%)
Apr 27, 2016 207.72 209.37 204.95 207.85 2,866,205 +0.12(+0.06%)
Apr 26, 2016 212.59 213.45 206.16 207.73 4,185,639 -4.64(-2.18%)
Apr 25, 2016 215.46 215.77 211.42 212.37 3,580,663 -4.05(-1.87%)
Apr 22, 2016 215.45 216.97 214.13 216.42 2,607,663 +1.56(+0.73%)
Apr 21, 2016 215.62 217.00 213.09 214.86 3,868,323 -0.43(-0.20%)
Apr 20, 2016 214.14 216.75 212.84 215.29 4,359,051 +2.14(+1.01%)
Apr 19, 2016 209.01 213.41 207.88 213.14 4,635,657 +5.44(+2.62%)
Apr 18, 2016 203.35 208.64 202.07 207.70 4,629,036 +2.60(+1.27%)
Apr 15, 2016 205.48 208.40 203.89 205.10 5,491,841 +0.73(+0.36%)
Apr 14, 2016 208.66 209.45 203.21 204.38 7,399,901 -3.79(-1.82%)
Apr 13, 2016 210.17 210.67 200.86 208.16 13,357,098 -2.05(-0.97%)
Apr 12, 2016 214.29 216.26 208.50 210.21 10,331,153 -5.48(-2.54%)
Apr 11, 2016 223.84 224.32 213.08 215.69 9,927,945 -7.21(-3.23%)
Apr 08, 2016 231.29 231.40 222.02 222.90 7,573,272 -4.72(-2.07%)
Apr 07, 2016 232.50 233.04 224.05 227.62 10,534,106 -3.53(-1.53%)
Apr 06, 2016 223.27 233.50 222.90 231.15 22,247,786 +7.74(+3.46%)
Apr 05, 2016 262.14 225.67 213.86 223.42 38,734,728 -38.72(-14.77%)
Apr 04, 2016 253.94 262.53 253.59 262.14 6,340,983 +8.94(+3.53%)
Apr 01, 2016 251.73 255.73 247.63 253.21 7,992,008 +0.06(+0.02%)
Mar 31, 2016 261.10 261.10 252.63 253.15 3,983,049 -6.53(-2.51%)
Mar 30, 2016 259.29 261.46 257.43 259.68 3,398,749 +1.34(+0.52%)
Mar 29, 2016 260.22 260.91 257.25 258.34 3,491,227 -2.35(-0.90%)
Mar 28, 2016 263.93 264.44 260.25 260.69 2,881,773 -3.13(-1.18%)
Mar 24, 2016 262.69 263.81 263.81 263.81 2,370,494 -1.88(-0.71%)
Mar 23, 2016 260.74 266.90 260.69 265.69 3,276,263 +3.86(+1.48%)
Mar 22, 2016 258.42 266.76 256.70 261.83 3,505,186 +2.73(+1.05%)
Mar 21, 2016 253.88 260.40 253.68 259.10 2,721,116 +4.63(+1.82%)
Mar 18, 2016 258.81 259.48 252.44 254.47 6,661,239 -3.09(-1.20%)
Mar 17, 2016 258.18 260.75 250.86 257.56 5,696,120 -0.06(-0.02%)
Mar 16, 2016 266.60 266.81 254.79 257.62 8,331,858 -9.67(-3.62%)
Mar 15, 2016 273.46 274.35 265.66 267.29 4,641,551 -9.46(-3.42%)
Mar 14, 2016 280.08 281.05 275.41 276.75 2,629,277 -5.63(-1.99%)
Mar 11, 2016 274.40 282.50 274.10 282.38 2,525,383 +9.19(+3.36%)
Mar 10, 2016 276.25 277.44 271.58 273.19 2,255,348 -0.69(-0.25%)
Mar 09, 2016 271.88 273.90 270.36 273.88 2,546,246 +5.24(+1.95%)
Mar 08, 2016 271.99 272.51 268.61 268.64 1,770,753 -3.74(-1.37%)
Mar 07, 2016 270.02 272.85 267.30 272.38 2,769,742 -0.26(-0.10%)
Mar 04, 2016 273.09 273.27 270.11 272.64 2,728,639 -0.90(-0.33%)
Mar 03, 2016 274.85 276.93 270.23 273.54 2,464,446 -2.70(-0.98%)
Mar 02, 2016 278.94 280.06 274.17 276.24 2,366,501 -3.24(-1.16%)
Mar 01, 2016 276.89 279.48 274.19 279.48 2,332,975 +5.48(+2.00%)
Feb 29, 2016 279.80 281.27 273.95 274.00 2,569,550 -7.52(-2.67%)
Feb 26, 2016 282.39 284.59 279.70 281.52 3,601,865 +1.63(+0.58%)
Feb 25, 2016 269.57 280.68 269.21 279.89 4,089,243 +10.99(+4.09%)
Feb 24, 2016 269.63 270.66 266.46 268.89 2,532,654 -1.97(-0.73%)
Feb 23, 2016 270.11 272.81 267.96 270.86 2,493,208 +0.91(+0.34%)
Feb 22, 2016 260.44 270.77 264.04 269.95 3,004,896 +9.51(+3.65%)
Feb 19, 2016 263.23 264.22 258.05 260.44 3,653,141 -2.11(-0.80%)
Feb 18, 2016 265.00 269.45 261.35 262.55 2,654,822 -4.93(-1.84%)
Feb 17, 2016 271.07 272.56 267.09 267.48 2,979,548 -1.18(-0.44%)
Feb 16, 2016 267.69 269.18 263.75 268.66 2,189,204 +3.75(+1.42%)
Feb 12, 2016 261.91 264.91 264.91 264.91 2,887,177 +5.60(+2.16%)
Feb 11, 2016 257.43 262.05 256.74 259.31 2,437,042 -4.93(-1.87%)
Feb 10, 2016 258.84 266.65 258.84 264.24 3,168,245 +7.02(+2.73%)
Feb 09, 2016 248.48 259.70 247.91 257.22 2,999,078 +5.70(+2.27%)
Feb 08, 2016 255.58 257.52 247.08 251.52 3,477,041 -7.08(-2.74%)
Feb 05, 2016 255.79 262.26 255.50 258.60 2,526,864 +1.28(+0.50%)
Feb 04, 2016 260.50 261.56 252.60 257.32 4,011,220 -5.61(-2.13%)
Feb 03, 2016 266.35 267.19 259.29 262.94 2,445,809 -1.22(-0.46%)
Feb 02, 2016 262.65 269.14 262.62 264.15 2,124,266 -2.85(-1.07%)
Feb 01, 2016 267.67 268.72 262.44 267.01 2,379,821 -1.63(-0.61%)
Jan 29, 2016 270.46 271.02 263.51 268.64 3,893,118 +2.52(+0.95%)
Jan 28, 2016 274.94 275.55 262.90 266.12 4,012,765 -7.80(-2.85%)
Jan 27, 2016 277.44 279.55 272.29 273.92 2,157,499 -4.33(-1.55%)
Jan 26, 2016 279.75 280.86 276.41 278.25 1,975,601 -1.28(-0.46%)
Jan 25, 2016 281.33 282.37 276.75 279.52 2,285,971 -1.97(-0.70%)
Jan 22, 2016 284.24 285.22 278.92 281.50 2,212,466 +2.12(+0.76%)
Jan 21, 2016 278.22 284.68 275.82 279.37 2,538,992 +2.69(+0.97%)
Jan 20, 2016 270.49 282.18 267.30 276.68 3,194,884 +1.09(+0.39%)
Jan 19, 2016 280.80 284.08 272.81 275.59 3,063,193 -3.26(-1.17%)
Jan 15, 2016 274.60 278.85 278.85 278.85 3,698,093 -3.66(-1.30%)
Jan 14, 2016 270.73 283.88 270.13 282.51 3,341,235 +11.14(+4.10%)
Jan 13, 2016 281.12 282.90 266.96 271.38 3,889,344 -8.22(-2.94%)
Jan 12, 2016 284.63 285.58 277.18 279.60 2,611,079 -3.15(-1.12%)
Jan 11, 2016 283.55 283.82 277.39 282.75 3,002,121 -0.09(-0.03%)
Jan 08, 2016 287.30 288.96 281.87 282.84 2,641,240 -3.49(-1.22%)
Jan 07, 2016 283.19 289.07 282.46 286.32 3,196,778 -0.28(-0.10%)
Jan 06, 2016 287.91 290.35 285.25 286.60 3,203,415 -4.99(-1.71%)
Jan 05, 2016 290.80 293.57 289.85 291.59 2,316,166 +1.19(+0.41%)
Jan 04, 2016 289.49 291.98 288.16 290.40 3,684,325 -4.75(-1.61%)
Dec 31, 2015 295.87 295.15 295.15 295.15 1,693,936 -2.42(-0.81%)
Dec 30, 2015 295.96 299.86 295.22 297.57 1,703,506 +0.54(+0.18%)
Dec 29, 2015 293.15 297.68 292.40 297.03 1,669,282 +5.30(+1.82%)
Dec 28, 2015 293.63 293.89 291.56 291.73 1,631,233 -2.22(-0.76%)
Dec 24, 2015 292.79 293.95 293.95 293.95 755,225 +0.62(+0.21%)
Dec 23, 2015 294.45 296.06 293.18 293.33 1,532,175 -0.02(-0.01%)
Dec 22, 2015 293.67 294.42 291.57 293.35 2,188,565 +0.63(+0.22%)
Dec 21, 2015 291.60 293.38 289.40 292.71 2,224,162 +3.15(+1.09%)
Dec 18, 2015 291.67 294.34 288.82 289.56 4,540,251 -2.77(-0.95%)
Dec 17, 2015 291.88 295.90 290.74 292.33 4,139,585 +0.42(+0.14%)
Dec 16, 2015 289.42 292.66 287.14 291.91 4,087,294 +4.16(+1.45%)
Dec 15, 2015 288.19 292.79 287.71 287.75 5,341,429 +1.55(+0.54%)
Dec 14, 2015 285.30 286.86 282.99 286.20 3,038,235 +0.90(+0.31%)
Dec 11, 2015 288.73 287.11 283.35 285.30 3,955,715 -3.43(-1.19%)
Dec 10, 2015 289.52 293.22 288.73 288.73 3,960,256 -0.67(-0.23%)
Dec 09, 2015 292.09 296.47 288.75 289.40 3,977,171 -3.84(-1.31%)
Dec 08, 2015 294.67 297.47 293.01 293.24 2,893,826 -5.70(-1.91%)
Dec 07, 2015 298.64 299.81 293.93 298.94 2,100,064 +0.01(+0.00%)
Dec 04, 2015 296.42 299.62 295.46 298.93 2,683,737 +3.35(+1.13%)
Dec 03, 2015 299.71 300.27 293.51 295.58 3,340,616 -4.26(-1.42%)
Dec 02, 2015 304.08 304.77 297.51 299.84 3,361,899 -4.75(-1.56%)
Dec 01, 2015 296.68 304.59 295.63 304.59 5,689,019 +8.12(+2.74%)
Nov 30, 2015 301.63 302.01 295.10 296.46 4,638,188 -5.54(-1.84%)
Nov 27, 2015 303.23 304.01 300.21 302.01 1,974,472 -0.47(-0.16%)
Nov 25, 2015 295.00 302.48 302.48 302.48 7,653,787 +8.34(+2.84%)
Nov 24, 2015 285.24 294.99 284.78 294.14 11,268,314 +9.17(+3.22%)
Nov 23, 2015 289.30 291.73 284.32 284.97 16,835,388 -10.14(-3.44%)
Nov 20, 2015 292.97 297.70 289.53 295.11 8,122,719 +9.83(+3.45%)
Nov 19, 2015 287.58 291.85 282.83 285.28 10,611,843 -8.26(-2.82%)
Nov 18, 2015 283.79 294.21 283.01 293.55 7,536,955 +12.73(+4.53%)
Nov 17, 2015 284.19 284.81 278.91 280.81 2,460,007 -1.31(-0.47%)
Nov 16, 2015 282.91 286.37 279.57 282.13 2,370,621 -0.87(-0.31%)
Nov 13, 2015 283.85 288.07 282.58 283.00 2,919,376 -0.39(-0.14%)
Nov 12, 2015 290.26 296.75 283.35 283.38 7,077,059 -9.18(-3.14%)
Nov 11, 2015 292.79 295.40 288.33 292.56 2,840,259 +2.89(+1.00%)
Nov 10, 2015 280.51 291.13 279.73 289.67 3,369,686 +9.33(+3.33%)
Nov 09, 2015 283.00 286.71 277.52 280.34 2,827,374 -4.49(-1.57%)
Nov 06, 2015 292.25 293.47 281.46 284.83 4,136,497 -7.42(-2.54%)
Nov 05, 2015 291.46 296.02 288.08 292.25 3,223,547 +1.66(+0.57%)
Nov 04, 2015 292.14 296.30 286.25 290.59 3,864,098 -1.55(-0.53%)
Nov 03, 2015 298.23 298.88 290.26 292.14 3,616,709 -5.29(-1.78%)
Nov 02, 2015 293.73 298.14 293.18 297.43 4,434,517 +6.08(+2.09%)
Oct 30, 2015 292.79 299.44 288.66 291.35 9,411,465 +3.86(+1.34%)
Oct 29, 2015 271.26 299.21 284.60 287.48 20,469,766 +16.23(+5.98%)
Oct 28, 2015 268.46 273.11 263.78 271.26 4,640,791 +1.35(+0.50%)
Oct 27, 2015 255.47 271.98 255.47 269.91 5,228,761 +13.41(+5.23%)
Oct 26, 2015 249.20 262.76 247.95 256.49 4,135,483 +2.85(+1.12%)
Oct 23, 2015 243.72 258.87 243.68 253.64 6,917,867 +14.65(+6.13%)
Oct 22, 2015 243.54 244.54 229.53 238.99 8,089,708 -5.63(-2.30%)
Oct 21, 2015 250.29 255.01 224.32 244.62 16,516,925 -4.17(-1.68%)
Oct 20, 2015 257.61 258.97 243.21 248.80 5,002,849 -9.34(-3.62%)
Oct 19, 2015 263.53 263.53 251.23 258.14 2,726,680 -4.55(-1.73%)
Oct 16, 2015 261.62 263.38 258.57 262.69 3,010,446 +3.82(+1.48%)
Oct 15, 2015 248.31 258.91 246.67 258.87 4,203,757 +4.50(+1.77%)
Oct 14, 2015 251.02 257.85 247.78 254.36 4,298,802 +6.86(+2.77%)
Oct 13, 2015 256.41 262.52 247.11 247.50 3,906,106 -10.72(-4.15%)
Oct 12, 2015 258.55 259.52 254.07 258.22 2,445,716 -1.36(-0.52%)
Oct 09, 2015 261.44 265.09 257.37 259.58 4,016,653 -1.25(-0.48%)
Oct 08, 2015 253.75 262.44 250.77 260.83 4,217,559 +6.77(+2.67%)
Oct 07, 2015 254.69 261.76 251.88 254.06 6,134,366 -3.68(-1.43%)
Oct 06, 2015 261.28 266.35 248.20 257.73 6,315,377 -5.38(-2.05%)
Oct 05, 2015 272.84 273.43 257.50 263.12 5,266,954 -8.90(-3.27%)
Oct 02, 2015 262.68 272.74 259.74 272.01 5,075,652 +5.34(+2.00%)
Oct 01, 2015 255.58 267.27 251.32 266.68 5,018,966 +9.95(+3.88%)
Sep 30, 2015 244.12 257.90 242.46 256.72 7,277,175 +18.62(+7.82%)
Sep 29, 2015 240.37 249.16 231.71 238.10 9,272,938 -2.62(-1.09%)
Sep 28, 2015 258.92 261.10 233.99 240.72 10,948,869 -22.82(-8.66%)
Sep 25, 2015 275.86 277.26 258.46 263.54 5,219,556 -10.89(-3.97%)
Sep 24, 2015 270.55 275.20 264.08 274.43 3,813,748 +3.73(+1.38%)
Sep 23, 2015 271.79 277.68 269.70 270.70 2,658,919 -1.09(-0.40%)
Sep 22, 2015 267.13 276.26 265.87 271.79 5,218,588 +2.02(+0.75%)
Sep 21, 2015 280.99 284.27 267.06 269.76 4,465,187 -9.13(-3.27%)
Sep 18, 2015 280.02 282.70 276.31 278.90 4,515,740 -5.44(-1.91%)
Sep 17, 2015 286.88 289.63 278.64 284.34 4,226,052 -2.54(-0.89%)
Sep 16, 2015 285.79 288.03 283.35 286.88 2,051,205 +0.00(+0.00%)
Sep 15, 2015 281.86 287.41 278.57 286.88 1,768,494 +7.35(+2.63%)
Sep 14, 2015 279.56 279.60 276.28 279.53 1,450,555 +0.68(+0.24%)
Sep 11, 2015 277.30 279.01 273.73 278.85 2,045,509 +1.55(+0.56%)
Sep 10, 2015 277.44 282.85 276.62 277.30 1,797,898 -1.25(-0.45%)
Sep 09, 2015 286.87 286.87 277.46 278.55 1,521,732 -4.97(-1.75%)
Sep 08, 2015 281.55 284.24 277.44 283.52 1,743,464 +6.08(+2.19%)
Sep 04, 2015 278.02 277.43 277.43 277.43 1,975,888 -3.49(-1.24%)
Sep 03, 2015 285.05 289.24 279.57 280.93 1,739,246 -2.05(-0.72%)
Sep 02, 2015 282.25 285.24 276.74 282.98 2,450,247 +5.10(+1.84%)
Sep 01, 2015 282.43 286.17 276.30 277.88 3,676,505 -9.00(-3.14%)
Aug 31, 2015 293.59 295.28 284.31 286.88 2,401,050 -4.03(-1.39%)
Aug 28, 2015 294.22 295.08 288.09 290.91 2,311,574 -3.77(-1.28%)
Aug 27, 2015 292.79 297.51 288.53 294.68 3,087,448 +5.69(+1.97%)
Aug 26, 2015 283.13 289.08 275.09 288.99 3,150,078 +14.50(+5.28%)
Aug 25, 2015 275.62 291.05 273.90 274.50 3,694,118 -1.12(-0.41%)
Aug 24, 2015 265.39 290.20 262.41 275.62 5,604,334 -6.38(-2.26%)
Aug 21, 2015 284.95 288.86 275.83 282.00 4,937,351 -8.33(-2.87%)
Aug 20, 2015 298.58 301.28 290.33 290.33 2,786,973 -10.83(-3.60%)
Aug 19, 2015 300.10 302.80 297.51 301.16 1,477,896 -1.36(-0.45%)
Aug 18, 2015 302.47 306.96 300.75 302.52 1,544,938 -0.90(-0.30%)
Aug 17, 2015 297.51 303.75 294.73 303.42 1,405,289 +6.38(+2.15%)
Aug 14, 2015 297.80 298.83 292.89 297.04 1,557,159 -1.09(-0.36%)
Aug 13, 2015 296.57 302.42 295.77 298.13 1,844,171 -0.15(-0.05%)
Aug 12, 2015 298.46 299.71 288.12 298.28 4,039,871 -1.59(-0.53%)
Aug 11, 2015 302.24 303.67 299.08 299.87 1,808,217 -4.18(-1.37%)
Aug 10, 2015 305.66 307.21 301.26 304.04 1,765,691 +0.81(+0.27%)
Aug 07, 2015 302.43 303.62 296.11 303.23 3,380,823 +1.49(+0.49%)
Aug 06, 2015 318.29 320.18 301.62 301.74 4,201,771 -16.22(-5.10%)
Aug 05, 2015 315.95 318.38 314.30 317.95 2,189,050 +5.33(+1.70%)
Aug 04, 2015 316.04 319.19 312.51 312.62 2,343,307 -3.70(-1.17%)
Aug 03, 2015 315.62 317.73 312.81 316.33 2,614,589 +3.56(+1.14%)
Jul 31, 2015 310.26 314.02 308.18 312.77 3,074,766 +2.15(+0.69%)
Jul 30, 2015 318.37 318.75 310.56 310.61 2,955,037 -8.61(-2.70%)
Jul 29, 2015 316.60 321.45 316.46 319.23 3,159,170 -1.43(-0.44%)
Jul 28, 2015 309.90 321.12 309.61 320.65 4,319,144 +11.83(+3.83%)
Jul 27, 2015 312.62 315.82 306.01 308.83 10,188,072 +17.73(+6.09%)
Jul 24, 2015 298.10 298.10 290.44 291.10 1,890,770 -6.37(-2.14%)
Jul 23, 2015 298.58 299.48 296.63 297.47 1,202,335 -0.38(-0.13%)
Jul 22, 2015 297.51 299.21 296.29 297.84 1,063,266 -1.56(-0.52%)
Jul 21, 2015 300.11 301.35 295.58 299.40 1,934,338 -0.71(-0.24%)
Jul 20, 2015 299.31 301.56 298.76 300.11 1,274,201 +1.45(+0.49%)
Jul 17, 2015 299.25 299.36 295.48 298.66 2,008,248 -1.10(-0.37%)
Jul 16, 2015 302.36 304.12 297.99 299.75 1,699,475 -2.61(-0.86%)
Jul 15, 2015 303.76 304.54 300.16 302.36 1,905,504 -0.94(-0.31%)
Jul 14, 2015 300.56 304.17 298.92 303.30 2,012,814 +2.63(+0.87%)
Jul 13, 2015 297.47 300.78 297.24 300.68 2,253,664 +5.87(+1.99%)
Jul 10, 2015 289.09 295.69 288.86 294.80 2,291,928 +7.58(+2.64%)
Jul 09, 2015 286.18 288.85 285.12 287.22 1,894,505 +4.18(+1.48%)
Jul 08, 2015 288.01 288.12 282.29 283.03 1,794,464 -6.92(-2.39%)
Jul 07, 2015 290.50 291.61 285.11 289.96 1,807,396 +0.28(+0.10%)
Jul 06, 2015 287.29 291.70 287.15 289.67 1,631,356 -0.77(-0.26%)
Jul 02, 2015 292.03 290.44 290.44 290.44 1,148,242 +0.57(+0.20%)
Jul 01, 2015 289.82 293.26 287.50 289.87 1,862,591 +3.26(+1.14%)
Jun 30, 2015 284.56 287.66 282.21 286.61 2,165,512 +3.98(+1.41%)
Jun 29, 2015 286.00 288.90 281.60 282.64 1,859,833 -6.94(-2.40%)
Jun 26, 2015 293.02 293.26 287.25 289.58 5,213,182 -2.41(-0.82%)
Jun 25, 2015 292.08 294.68 290.88 291.99 1,423,650 +0.46(+0.16%)
Jun 24, 2015 294.66 297.22 291.40 291.52 1,747,799 -3.46(-1.17%)
Jun 23, 2015 291.09 295.47 290.19 294.98 2,166,660 +4.79(+1.65%)
Jun 22, 2015 288.07 290.46 285.26 290.19 1,782,553 +4.61(+1.61%)
Jun 19, 2015 285.24 288.03 284.59 285.58 2,342,398 -0.09(-0.03%)
Jun 18, 2015 283.14 287.89 282.61 285.68 2,248,301 +3.48(+1.23%)
Jun 17, 2015 282.87 283.61 279.75 282.20 2,002,439 +0.73(+0.26%)
Jun 16, 2015 281.51 284.20 280.92 281.48 1,427,290 -3.14(-1.10%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.