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
2018-12-14 149.02 150.13 147.90 148.26 139,764
2018-12-13 153.15 153.15 150.30 150.98 54,744
2018-12-12 151.81 154.24 151.81 152.26 74,582
2018-12-11 152.95 154.27 149.46 149.88 77,460
2018-12-10 152.45 152.76 149.20 152.22 88,000
2018-12-07 156.18 156.88 151.10 152.58 89,662
2018-12-06 152.09 155.25 149.99 155.25 126,971
2018-12-04 159.17 159.33 153.65 153.75 73,359
2018-12-03 157.85 158.47 156.65 157.79 59,386
2018-11-30 155.64 156.28 154.65 156.04 74,601
2018-11-29 154.81 156.62 154.36 155.50 76,535
2018-11-28 153.48 154.765 150.65 154.765 81,395
2018-11-27 152.87 152.88 150.35 152.21 79,665
2018-11-26 154.24 154.24 151.74 152.99 71,894
2018-11-23 153.00 154.13 153.00 153.62 23,279
2018-11-21 154.79 155.25 153.49 154.51 70,907
2018-11-20 154.50 156.03 152.17 153.53 91,471
2018-11-19 156.95 157.26 154.39 155.88 83,184
2018-11-16 158.07 158.65 155.76 156.91 101,594
2018-11-15 155.93 159.16 154.14 159.09 175,370
2018-11-14 163.70 163.70 157.82 158.06 122,496
2018-11-13 163.24 164.68 162.59 162.59 122,136
2018-11-12 165.90 165.90 162.94 163.70 137,748
2018-11-09 168.49 168.60 165.43 165.77 95,694
2018-11-08 167.93 170.24 167.34 169.21 34,186
2018-11-07 167.02 170.00 166.69 169.61 80,441
2018-11-06 165.36 165.74 162.75 165.27 44,704
2018-11-05 164.24 166.20 162.60 165.44 71,182
2018-11-02 162.76 163.70 161.79 163.22 95,069
2018-11-01 161.11 165.48 161.11 164.41 111,369

» More Allergan Stock Price History

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