Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 08, 2020 193.02 193.02 193.02 0 +0.03(+0.02%)
May 07, 2020 195.17 195.31 192.47 192.99 7,560,128 -0.90(-0.46%)
May 06, 2020 194.90 196.45 193.68 193.89 9,959,040 +1.11(+0.58%)
May 05, 2020 190.00 193.73 189.20 192.78 3,625,272 +4.08(+2.16%)
May 04, 2020 190.46 190.46 187.75 188.70 2,246,973 -1.04(-0.55%)
May 01, 2020 187.79 189.99 186.18 189.74 5,787,200 +2.40(+1.28%)
Apr 30, 2020 188.41 188.86 186.94 187.34 3,284,797 -1.95(-1.03%)
Apr 29, 2020 187.72 190.03 186.85 189.29 4,402,232 +1.94(+1.04%)
Apr 28, 2020 188.87 189.41 186.45 187.35 4,612,824 -0.89(-0.47%)
Apr 27, 2020 187.04 188.57 187.04 188.24 3,416,470 +1.34(+0.72%)
Apr 24, 2020 186.52 186.93 185.09 186.90 4,311,100 +1.35(+0.73%)
Apr 23, 2020 185.92 187.09 185.23 185.55 3,322,288 +1.25(+0.68%)
Apr 22, 2020 185.36 186.74 185.16 184.30 6,245,759 +0.26(+0.14%)
Apr 21, 2020 185.85 186.40 183.94 184.04 4,631,635 -3.35(-1.79%)
Apr 20, 2020 186.70 189.15 185.88 187.39 3,804,373 +0.39(+0.21%)
Apr 17, 2020 187.09 187.71 185.83 187.00 4,837,800 +1.81(+0.98%)
Apr 16, 2020 187.27 196.19 184.67 185.19 6,366,416 -0.52(-0.28%)
Apr 15, 2020 184.00 187.02 183.85 185.71 1,893,400 -0.28(-0.15%)
Apr 14, 2020 184.20 186.90 184.20 185.99 4,365,974 +2.89(+1.58%)
Apr 13, 2020 181.39 183.28 180.88 183.10 2,773,265 +1.62(+0.89%)
Apr 09, 2020 181.18 182.12 180.49 181.48 4,286,286 +1.12(+0.62%)
Apr 08, 2020 178.17 181.15 177.09 180.36 3,615,340 +2.81(+1.58%)
Apr 07, 2020 179.05 180.80 177.53 177.55 3,875,982 +0.11(+0.06%)
Apr 06, 2020 177.41 178.83 175.77 177.44 7,921,294 +2.43(+1.39%)
Apr 03, 2020 176.32 177.70 173.88 175.01 2,939,047 -1.82(-1.03%)
Apr 02, 2020 173.31 177.92 172.65 176.84 2,879,558 +2.63(+1.51%)
Apr 01, 2020 172.80 175.25 172.35 174.21 3,306,222 -2.19(-1.24%)
Mar 31, 2020 175.16 178.31 174.46 176.40 4,594,489 +0.79(+0.45%)
Mar 30, 2020 173.95 176.63 173.62 175.61 2,508,047 +3.30(+1.91%)
Mar 27, 2020 170.28 175.89 170.28 172.31 3,434,912 -2.53(-1.45%)
Mar 26, 2020 169.46 175.23 169.37 174.84 5,494,860 +6.51(+3.87%)
Mar 25, 2020 169.05 171.84 167.63 168.33 5,990,320 -1.84(-1.08%)
Mar 24, 2020 172.00 174.30 169.91 170.17 3,705,340 +3.14(+1.88%)
Mar 23, 2020 167.12 171.85 164.08 167.03 4,961,823 -3.17(-1.86%)
Mar 20, 2020 172.53 173.77 167.44 170.20 6,013,330 -0.38(-0.22%)
Mar 19, 2020 166.53 174.59 163.49 170.58 6,046,606 +2.02(+1.20%)
Mar 18, 2020 170.32 171.52 158.04 168.56 7,125,144 -2.60(-1.52%)
Mar 17, 2020 166.56 173.50 158.44 171.16 7,436,261 +7.11(+4.34%)
Mar 16, 2020 173.06 175.29 163.81 164.05 7,880,719 -19.07(-10.42%)
Mar 13, 2020 179.23 184.05 177.65 183.12 4,904,034 +9.24(+5.32%)
Mar 12, 2020 177.95 180.01 172.19 173.88 8,835,290 -10.89(-5.89%)
Mar 11, 2020 185.79 187.48 183.31 184.76 4,720,559 -3.70(-1.96%)
Mar 10, 2020 187.52 189.20 184.22 188.46 5,127,448 +3.74(+2.02%)
Mar 09, 2020 184.47 188.46 183.27 184.72 5,215,200 -6.46(-3.38%)
Mar 06, 2020 188.52 191.62 188.05 191.19 4,744,903 -0.94(-0.49%)
Mar 05, 2020 193.18 194.48 191.28 192.13 3,361,940 -3.04(-1.56%)
Mar 04, 2020 192.92 195.20 192.50 195.16 2,939,379 +3.98(+2.08%)
Mar 03, 2020 193.21 194.82 189.39 191.18 5,360,052 -1.89(-0.98%)
Mar 02, 2020 189.91 193.07 187.71 193.07 3,790,669 +3.16(+1.66%)
Feb 28, 2020 185.07 189.92 184.68 189.91 4,971,501 +1.14(+0.61%)
Feb 27, 2020 190.64 193.23 187.29 188.77 4,784,042 -3.66(-1.90%)
Feb 26, 2020 193.37 194.96 192.25 192.42 2,021,981 -0.54(-0.28%)
Feb 25, 2020 197.64 197.64 192.37 192.96 3,279,809 -4.42(-2.24%)
Feb 24, 2020 196.77 198.01 196.52 197.38 3,340,408 -1.97(-0.99%)
Feb 21, 2020 197.37 199.61 197.22 199.36 2,721,284 +1.41(+0.71%)
Feb 20, 2020 197.66 198.14 196.53 197.95 1,847,448 -0.07(-0.04%)
Feb 19, 2020 197.26 198.38 196.76 198.02 2,232,076 +0.81(+0.41%)
Feb 18, 2020 197.04 198.19 196.46 197.22 1,744,423 -0.32(-0.16%)
Feb 14, 2020 198.61 198.61 197.16 197.53 3,071,472 -0.94(-0.47%)
Feb 13, 2020 200.00 200.60 198.35 198.47 2,460,209 -2.09(-1.04%)
Feb 12, 2020 199.32 200.68 199.05 200.56 2,610,817 +1.10(+0.55%)
Feb 11, 2020 198.48 200.18 198.25 199.46 2,440,519 +1.33(+0.67%)
Feb 10, 2020 195.62 198.77 195.53 198.13 3,887,583 +2.58(+1.32%)
Feb 07, 2020 192.80 196.25 192.31 195.55 4,288,536 +4.14(+2.16%)
Feb 06, 2020 191.36 191.70 190.40 191.41 2,782,441 +0.77(+0.41%)
Feb 05, 2020 189.35 191.04 189.32 190.64 2,528,601 +1.93(+1.02%)
Feb 04, 2020 188.23 189.19 188.04 188.71 1,924,287 +1.71(+0.91%)
Feb 03, 2020 185.25 187.13 185.25 187.01 2,462,081 +1.79(+0.96%)
Jan 31, 2020 185.79 186.12 185.08 185.22 1,822,469 -0.96(-0.52%)
Jan 30, 2020 186.57 187.06 185.61 186.18 2,704,607 -1.18(-0.63%)
Jan 29, 2020 187.84 188.13 187.36 187.36 1,329,613 -0.45(-0.24%)
Jan 28, 2020 188.32 188.50 187.70 187.81 2,054,129 +0.25(+0.13%)
Jan 27, 2020 188.55 189.45 187.56 187.56 5,649,107 +0.80(+0.43%)
Jan 24, 2020 188.55 188.94 186.39 186.76 3,473,433 -2.39(-1.26%)
Jan 23, 2020 189.83 189.97 188.46 189.15 3,044,494 -1.05(-0.55%)
Jan 22, 2020 190.87 191.26 190.07 190.20 2,063,936 -0.91(-0.48%)
Jan 21, 2020 190.58 191.69 190.55 191.11 3,103,398 -0.10(-0.05%)
Jan 17, 2020 192.01 192.28 190.88 191.21 2,107,840 -1.14(-0.59%)
Jan 16, 2020 192.38 192.95 191.91 192.35 2,252,193 -0.02(-0.01%)
Jan 15, 2020 191.12 193.13 191.06 192.38 2,664,197 +1.30(+0.68%)
Jan 14, 2020 189.69 191.24 189.32 191.07 2,703,103 +1.15(+0.61%)
Jan 13, 2020 190.83 190.83 189.40 189.92 2,269,229 -0.45(-0.23%)
Jan 10, 2020 191.29 191.95 190.28 190.37 3,154,808 -0.81(-0.43%)
Jan 09, 2020 189.92 191.19 189.75 191.18 2,704,891 +1.49(+0.78%)
Jan 08, 2020 190.04 190.83 189.65 189.69 3,460,754 +0.67(+0.36%)
Jan 07, 2020 190.04 190.39 189.02 189.02 4,490,326 -1.02(-0.54%)
Jan 06, 2020 189.50 190.48 189.15 190.04 5,068,309 +0.42(+0.22%)
Jan 03, 2020 188.81 190.54 188.80 189.63 2,104,515 -1.15(-0.60%)
Jan 02, 2020 190.38 190.78 189.54 190.78 1,565,825 +1.06(+0.56%)
Dec 31, 2019 188.85 189.86 188.62 189.72 1,321,657 +0.59(+0.31%)
Dec 30, 2019 189.69 190.31 188.89 189.12 896,911 -0.82(-0.43%)
Dec 27, 2019 190.72 190.72 189.49 189.94 1,296,163 -0.18(-0.09%)
Dec 26, 2019 190.19 190.81 189.82 190.12 1,197,166 +0.16(+0.08%)
Dec 24, 2019 190.07 190.30 189.55 189.96 554,620 -0.11(-0.06%)
Dec 23, 2019 189.04 190.26 189.01 190.07 3,266,491 +1.22(+0.65%)
Dec 20, 2019 189.35 190.80 188.85 188.85 3,013,331 +0.69(+0.36%)
Dec 19, 2019 188.76 189.08 188.13 188.17 3,102,045 -0.72(-0.38%)
Dec 18, 2019 189.05 189.48 188.43 188.89 2,795,598 -0.29(-0.15%)
Dec 17, 2019 188.75 189.45 188.46 189.18 2,318,901 +0.51(+0.27%)
Dec 16, 2019 188.27 188.91 187.57 188.67 1,738,505 +1.77(+0.94%)
Dec 13, 2019 186.87 188.96 186.52 186.91 3,015,649 +0.07(+0.04%)
Dec 12, 2019 185.43 186.94 185.22 186.84 1,419,013 +1.62(+0.87%)
Dec 11, 2019 184.50 185.45 184.28 185.22 1,702,390 +1.02(+0.55%)
Dec 10, 2019 183.99 184.76 183.80 184.20 1,497,285 +0.34(+0.18%)
Dec 09, 2019 184.70 185.46 183.81 183.86 2,625,128 -1.09(-0.59%)
Dec 06, 2019 184.98 185.49 184.81 184.95 1,474,621 +0.29(+0.16%)
Dec 05, 2019 185.17 185.48 184.53 184.66 1,282,714 -0.58(-0.31%)
Dec 04, 2019 183.64 185.42 183.64 185.24 1,433,412 +1.56(+0.85%)
Dec 03, 2019 183.34 184.29 182.65 183.68 2,860,069 +0.74(+0.41%)
Dec 02, 2019 183.69 184.37 182.88 182.94 2,657,763 -0.60(-0.32%)
Nov 29, 2019 184.00 184.00 183.16 183.53 614,879 -0.44(-0.24%)
Nov 27, 2019 183.43 184.36 183.33 183.97 1,114,279 +0.46(+0.25%)
Nov 26, 2019 183.86 184.41 182.88 183.51 2,508,317 -0.09(-0.05%)
Nov 25, 2019 182.90 183.95 182.62 183.59 1,583,083 +1.20(+0.66%)
Nov 22, 2019 183.13 183.59 182.00 182.39 1,754,249 -0.75(-0.41%)
Nov 21, 2019 183.19 183.42 182.00 183.14 1,839,402 -0.42(-0.23%)
Nov 20, 2019 183.79 183.79 182.37 183.55 2,483,000 -0.26(-0.14%)
Nov 19, 2019 183.14 184.66 183.08 183.81 2,237,415 +0.71(+0.39%)
Nov 18, 2019 182.05 183.51 181.83 183.10 2,913,004 +0.88(+0.48%)
Nov 15, 2019 181.34 182.37 181.00 182.21 3,236,731 +1.13(+0.63%)
Nov 14, 2019 179.74 181.11 179.38 181.08 2,472,934 +0.86(+0.48%)
Nov 13, 2019 180.41 181.27 179.76 180.22 2,962,317 -0.36(-0.20%)
Nov 12, 2019 179.63 182.39 179.32 180.57 2,433,044 +1.11(+0.62%)
Nov 11, 2019 178.36 179.50 177.93 179.46 1,776,466 +0.30(+0.17%)
Nov 08, 2019 176.67 179.34 176.45 179.17 2,373,562 +2.57(+1.45%)
Nov 07, 2019 176.70 177.26 175.88 176.60 2,319,225 +0.13(+0.07%)
Nov 06, 2019 176.53 176.88 174.95 176.47 3,612,922 +0.14(+0.08%)
Nov 05, 2019 177.41 177.78 175.56 176.33 2,988,953 -0.39(-0.22%)
Nov 04, 2019 176.72 177.65 176.72 176.72 3,532,483 +0.50(+0.29%)
Nov 01, 2019 174.94 177.43 173.86 176.21 3,205,963 +2.15(+1.24%)
Oct 31, 2019 173.61 174.28 173.41 174.06 1,184,715 +0.32(+0.18%)
Oct 30, 2019 172.87 173.95 172.40 173.74 1,220,640 +1.14(+0.66%)
Oct 29, 2019 172.36 172.87 171.50 172.60 1,117,365 +0.41(+0.24%)
Oct 28, 2019 171.95 172.81 171.80 172.19 2,845,395 +0.38(+0.22%)
Oct 25, 2019 171.87 172.20 171.03 171.81 1,718,325 -0.09(-0.05%)
Oct 24, 2019 173.04 173.35 170.95 171.90 3,295,424 -1.06(-0.61%)
Oct 23, 2019 172.87 173.33 172.56 172.96 1,958,903 +0.08(+0.05%)
Oct 22, 2019 173.03 173.90 172.72 172.88 1,711,021 +0.22(+0.13%)
Oct 21, 2019 172.23 173.38 171.54 172.66 2,117,368 +1.09(+0.63%)
Oct 18, 2019 170.64 172.59 170.64 171.58 3,487,342 +1.09(+0.64%)
Oct 17, 2019 169.24 171.52 169.10 170.49 3,044,607 +1.56(+0.92%)
Oct 16, 2019 168.31 169.23 168.08 168.93 1,832,885 +0.75(+0.45%)
Oct 15, 2019 166.98 168.66 166.94 168.18 1,402,414 +1.21(+0.72%)
Oct 14, 2019 167.20 167.51 166.62 166.97 1,491,098 -0.15(-0.09%)
Oct 11, 2019 166.62 167.70 165.99 167.12 1,940,515 +1.25(+0.75%)
Oct 10, 2019 164.66 166.09 164.49 165.87 1,473,473 +1.08(+0.65%)
Oct 09, 2019 165.44 166.21 164.80 164.80 1,337,103 -0.36(-0.22%)
Oct 08, 2019 165.53 166.48 165.07 165.15 1,364,174 -0.87(-0.52%)
Oct 07, 2019 166.22 166.99 165.87 166.02 1,891,588 -0.46(-0.27%)
Oct 04, 2019 165.35 166.63 165.15 166.48 1,266,560 +1.21(+0.73%)
Oct 03, 2019 163.37 165.63 163.37 165.27 1,371,383 +1.80(+1.10%)
Oct 02, 2019 164.14 164.30 163.00 163.47 1,755,038 -1.05(-0.64%)
Oct 01, 2019 166.25 166.78 164.47 164.52 3,155,541 -1.81(-1.09%)
Sep 30, 2019 166.07 167.33 165.55 166.33 1,866,884 +0.04(+0.02%)
Sep 27, 2019 165.23 166.48 165.05 166.29 2,471,706 +1.34(+0.81%)
Sep 26, 2019 164.71 166.07 164.52 164.94 2,012,695 +0.93(+0.57%)
Sep 25, 2019 164.72 165.45 164.02 164.02 1,729,527 -0.73(-0.44%)
Sep 24, 2019 165.40 165.94 164.67 164.75 2,330,876 -0.17(-0.10%)
Sep 23, 2019 164.27 165.87 163.93 164.91 2,484,900 +0.38(+0.23%)
Sep 20, 2019 164.34 165.34 163.49 164.53 7,909,985 +0.73(+0.45%)
Sep 19, 2019 164.12 164.22 163.68 163.80 3,084,966 -0.27(-0.16%)
Sep 18, 2019 164.37 164.43 163.50 164.06 1,721,272 -0.10(-0.06%)
Sep 17, 2019 163.72 164.68 163.48 164.16 3,970,811 +0.53(+0.33%)
Sep 16, 2019 163.36 164.37 163.36 163.63 2,252,956 -0.57(-0.35%)
Sep 13, 2019 164.44 165.10 163.75 164.20 4,168,278 -0.21(-0.13%)
Sep 12, 2019 164.56 165.24 164.12 164.41 4,058,270 +0.50(+0.31%)
Sep 11, 2019 161.88 163.95 161.54 163.91 2,790,610 +1.82(+1.12%)
Sep 10, 2019 160.08 162.16 159.73 162.09 4,714,191 +1.61(+1.00%)
Sep 09, 2019 161.37 161.44 159.97 160.48 2,232,635 -0.88(-0.54%)
Sep 06, 2019 160.56 161.50 160.01 161.36 2,529,175 +0.84(+0.52%)
Sep 05, 2019 159.84 160.90 159.69 160.52 1,734,116 +0.71(+0.44%)
Sep 04, 2019 158.13 159.97 157.60 159.81 7,651,421 +1.87(+1.18%)
Sep 03, 2019 157.44 158.32 156.82 157.94 4,090,924 +0.08(+0.05%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.