ALLERGAN Historical Stock Price

Below is the stock price history for Allergan AGN. Data is recorded each day for the historical open, high, low, close and volume. The Allergan stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allergan Historical Stock Price

DateOpenHighLowCloseVolume
2020-05-08 192.42 193.15 191.76 192.84 421,219
2020-05-07 194.44 194.44 192.70 193.10 233,430
2020-05-06 195.66 196.19 193.98 194.27 382,528
2020-05-05 191.52 193.58 191.10 193.16 499,649
2020-05-04 188.08 189.00 187.97 188.74 236,055
2020-05-01 188.27 189.88 188.18 189.47 717,474
2020-04-30 188.31 188.83 187.17 187.64 168,725
2020-04-29 187.42 189.94 187.42 189.47 362,100
2020-04-28 187.54 188.04 186.48 187.34 270,509
2020-04-27 187.70 188.26 187.39 187.97 318,338
2020-04-24 185.82 186.83 185.20 186.46 349,628
2020-04-23 186.56 186.96 185.64 185.64 245,521
2020-04-22 185.27 186.60 185.27 185.60 378,173
2020-04-21 185.62 185.62 184.00 184.42 298,186
2020-04-20 186.82 188.97 186.82 187.82 436,201
2020-04-17 187.15 187.57 185.91 187.57 410,618
2020-04-16 186.38 186.78 185.25 185.46 386,598
2020-04-15 184.44 186.92 184.44 185.80 216,944
2020-04-14 186.51 187.50 186.15 186.50 319,441
2020-04-13 182.67 183.68 181.80 183.59 214,139
2020-04-09 182.54 182.80 181.49 182.80 393,067
2020-04-08 178.53 181.74 178.53 181.35 327,856
2020-04-07 180.81 181.10 178.92 179.50 472,228
2020-04-06 178.93 178.93 176.96 178.75 472,886
2020-04-03 177.22 177.27 174.68 175.78 481,844
2020-04-02 175.44 178.13 175.02 178.13 456,292
2020-04-01 173.93 175.82 173.93 175.02 411,885
2020-03-31 177.90 178.98 175.48 176.79 369,870
2020-03-30 175.90 177.19 175.00 176.06 256,140
2020-03-27 174.99 176.37 173.26 173.29 333,329

» More Allergan Stock Price History

To see other companies like Allergan (AGN), view our stock market today for news, and other data.