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
2019-06-17 116.31 117.02 115.77 115.77 282,194
2019-06-14 119.10 119.10 115.32 116.08 280,790
2019-06-13 122.28 122.28 120.82 120.99 97,726
2019-06-12 123.68 124.30 122.47 122.47 116,719
2019-06-11 125.73 125.99 122.71 122.94 122,660
2019-06-10 127.13 127.59 126.14 126.53 79,062
2019-06-07 125.79 128.55 125.79 127.17 101,001
2019-06-06 126.11 126.20 124.85 125.02 54,030
2019-06-05 127.18 127.18 125.62 126.77 101,073
2019-06-04 126.73 128.92 126.67 128.59 109,730
2019-06-03 121.85 124.14 121.85 123.16 137,365
2019-05-31 122.50 123.48 121.71 121.99 196,430
2019-05-30 124.41 124.49 121.95 122.35 213,981
2019-05-29 127.06 127.06 121.91 125.76 289,858
2019-05-28 134.46 134.46 131.87 131.87 66,826
2019-05-24 138.18 138.18 135.73 136.03 56,787
2019-05-23 136.51 137.80 136.00 137.80 62,168
2019-05-22 138.47 140.12 137.96 139.76 34,218
2019-05-21 138.30 138.87 137.98 138.43 41,637
2019-05-20 139.45 139.62 138.69 138.83 53,198
2019-05-17 141.28 143.64 140.36 140.54 93,460
2019-05-16 140.03 142.85 139.69 139.78 185,611
2019-05-15 135.29 137.06 135.29 137.06 58,207
2019-05-14 137.26 137.26 135.46 136.13 66,050
2019-05-13 137.42 138.02 134.46 135.09 80,000
2019-05-10 137.97 140.75 136.12 140.01 72,965
2019-05-09 138.76 141.85 138.72 140.45 117,953
2019-05-08 140.35 140.80 139.17 140.04 84,908
2019-05-07 140.90 142.70 139.81 140.72 156,301
2019-05-06 144.85 147.59 144.29 147.43 86,255

» More Allergan Stock Price History

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