Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perrigo (NY: PRGO )

28.16 +0.14 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 (%)
Oct 31, 2014 137.52 137.52 135.19 135.69 995,244 +0.10(+0.07%)
Oct 30, 2014 131.61 135.61 131.36 135.59 1,435,391 +5.32(+4.08%)
Oct 29, 2014 130.86 131.28 129.53 130.27 609,668 -0.98(-0.75%)
Oct 28, 2014 130.57 131.40 130.16 131.25 487,308 +1.14(+0.88%)
Oct 27, 2014 130.41 130.78 130.40 130.11 710,095 -0.28(-0.22%)
Oct 24, 2014 130.24 130.68 128.93 130.40 552,698 +1.04(+0.81%)
Oct 23, 2014 127.21 130.62 127.09 129.35 969,914 +3.07(+2.43%)
Oct 22, 2014 126.03 127.31 125.18 126.29 699,449 +0.08(+0.07%)
Oct 21, 2014 125.73 126.20 124.56 126.20 764,182 +1.42(+1.14%)
Oct 20, 2014 123.28 125.76 123.03 124.78 1,147,856 +2.26(+1.85%)
Oct 17, 2014 123.90 124.96 121.80 122.52 982,562 +0.08(+0.06%)
Oct 16, 2014 121.50 123.10 120.06 122.44 969,435 -0.13(-0.11%)
Oct 15, 2014 122.46 123.60 119.92 122.58 1,140,879 -1.12(-0.90%)
Oct 14, 2014 122.78 124.86 121.85 123.70 809,814 +1.23(+1.00%)
Oct 13, 2014 125.06 125.59 122.39 122.47 1,026,088 -2.92(-2.33%)
Oct 10, 2014 128.30 130.02 125.39 125.39 1,015,701 -2.69(-2.10%)
Oct 09, 2014 126.71 129.32 126.49 128.08 1,308,808 +0.81(+0.63%)
Oct 08, 2014 126.36 127.34 123.98 127.27 1,052,637 +1.24(+0.98%)
Oct 07, 2014 128.20 128.45 125.67 126.03 1,299,442 -2.57(-2.00%)
Oct 06, 2014 130.82 130.97 128.35 128.60 715,804 -1.80(-1.38%)
Oct 03, 2014 128.30 132.25 127.44 130.40 1,229,678 +3.11(+2.44%)
Oct 02, 2014 125.68 127.69 125.68 127.29 919,289 +1.92(+1.53%)
Oct 01, 2014 126.94 126.94 124.76 125.38 947,855 -0.85(-0.67%)
Sep 30, 2014 126.24 127.06 125.49 126.23 1,091,195 +0.39(+0.31%)
Sep 29, 2014 126.17 126.56 124.87 125.84 668,432 -0.83(-0.66%)
Sep 26, 2014 127.34 127.67 125.92 126.67 672,017 -0.04(-0.03%)
Sep 25, 2014 128.45 128.67 126.59 126.71 871,796 -1.78(-1.39%)
Sep 24, 2014 125.82 128.73 125.34 128.50 917,522 +2.92(+2.32%)
Sep 23, 2014 123.51 126.02 123.51 125.58 1,102,036 -0.28(-0.23%)
Sep 22, 2014 124.09 125.97 123.80 125.86 1,210,188 +2.09(+1.69%)
Sep 19, 2014 123.09 124.27 122.67 123.77 1,696,106 +0.53(+0.43%)
Sep 18, 2014 123.38 123.44 122.94 123.24 956,548 +0.54(+0.44%)
Sep 17, 2014 122.52 123.34 122.10 122.70 1,120,909 +0.62(+0.51%)
Sep 16, 2014 120.45 122.37 113.46 122.08 1,053,827 +1.33(+1.10%)
Sep 15, 2014 122.25 122.25 119.75 120.75 671,818 -0.69(-0.57%)
Sep 12, 2014 122.33 122.33 121.09 121.44 811,234 -0.55(-0.45%)
Sep 11, 2014 122.30 122.82 121.33 121.99 643,958 -0.62(-0.51%)
Sep 10, 2014 120.80 123.03 120.61 122.61 1,379,052 +2.28(+1.89%)
Sep 09, 2014 121.42 121.65 119.78 120.33 1,132,434 -1.39(-1.14%)
Sep 08, 2014 123.08 123.08 120.96 121.72 1,542,117 -1.21(-0.98%)
Sep 05, 2014 123.20 123.50 122.00 122.93 998,652 +0.17(+0.14%)
Sep 04, 2014 126.20 126.20 122.49 122.76 1,053,766 -3.25(-2.58%)
Sep 03, 2014 125.93 126.48 125.34 126.02 1,117,481 +0.83(+0.66%)
Sep 02, 2014 125.60 126.55 125.08 125.19 1,107,045 +0.18(+0.14%)
Aug 29, 2014 128.28 125.01 125.01 125.01 688,205 -1.08(-0.86%)
Aug 28, 2014 124.86 126.21 124.40 126.09 844,298 +1.02(+0.81%)
Aug 27, 2014 125.65 126.29 124.71 125.08 1,166,181 +0.59(+0.47%)
Aug 26, 2014 125.40 125.40 124.37 124.49 666,376 +0.11(+0.09%)
Aug 25, 2014 124.73 125.52 124.22 124.38 612,215 -1.03(-0.82%)
Aug 22, 2014 124.20 125.87 124.13 125.41 628,818 +1.24(+1.00%)
Aug 21, 2014 125.42 125.90 124.01 124.18 578,743 -1.41(-1.12%)
Aug 20, 2014 125.72 126.70 124.99 125.59 722,789 -1.19(-0.93%)
Aug 19, 2014 123.41 127.30 123.41 126.77 1,307,815 +2.49(+2.00%)
Aug 18, 2014 124.38 124.72 123.01 124.28 1,265,217 -0.55(-0.44%)
Aug 15, 2014 125.81 125.81 123.34 124.83 1,516,967 -0.64(-0.51%)
Aug 14, 2014 122.21 125.50 121.99 125.47 3,085,305 +8.52(+7.29%)
Aug 13, 2014 117.34 117.75 115.39 116.95 2,257,164 +0.13(+0.11%)
Aug 12, 2014 119.21 119.61 115.80 116.82 1,966,316 -2.73(-2.29%)
Aug 11, 2014 121.60 121.60 119.50 119.55 1,062,420 -0.86(-0.72%)
Aug 08, 2014 118.89 120.44 117.71 120.42 1,414,366 +1.44(+1.21%)
Aug 07, 2014 120.40 120.68 118.72 118.97 926,441 -1.06(-0.88%)
Aug 06, 2014 122.75 123.03 118.91 120.03 2,488,894 -4.44(-3.56%)
Aug 05, 2014 125.03 126.08 123.59 124.47 866,434 -1.61(-1.27%)
Aug 04, 2014 127.53 128.03 124.66 126.08 834,396 -1.33(-1.04%)
Aug 01, 2014 126.08 128.15 126.08 127.40 943,061 +0.96(+0.76%)
Jul 31, 2014 128.87 128.95 126.34 126.44 1,086,605 -2.89(-2.24%)
Jul 30, 2014 130.50 130.76 129.03 129.34 698,089 -0.63(-0.49%)
Jul 29, 2014 129.71 130.31 128.67 129.97 527,362 +0.67(+0.52%)
Jul 28, 2014 130.44 130.76 128.80 129.29 813,254 -0.97(-0.74%)
Jul 25, 2014 131.91 131.91 130.10 130.26 478,858 -1.75(-1.32%)
Jul 24, 2014 132.14 132.30 130.68 132.01 957,597 -0.18(-0.13%)
Jul 23, 2014 131.01 132.39 130.45 132.19 1,400,083 +1.64(+1.26%)
Jul 22, 2014 127.89 130.93 127.60 130.55 1,541,092 +3.56(+2.81%)
Jul 21, 2014 129.80 129.96 126.70 126.98 1,200,110 -3.13(-2.40%)
Jul 18, 2014 127.75 130.19 126.49 130.11 952,211 +2.48(+1.94%)
Jul 17, 2014 130.39 130.73 127.28 127.63 1,425,873 -2.93(-2.25%)
Jul 16, 2014 129.76 130.62 128.23 130.56 1,463,735 +1.60(+1.24%)
Jul 15, 2014 131.32 132.40 128.20 128.96 3,225,353 -4.55(-3.41%)
Jul 14, 2014 123.66 135.02 121.15 133.50 9,676,911 +10.67(+8.69%)
Jul 11, 2014 122.28 123.39 120.59 122.83 1,566,443 -0.94(-0.76%)
Jul 10, 2014 122.69 124.05 121.44 123.77 1,124,508 -0.66(-0.53%)
Jul 09, 2014 125.61 125.89 123.70 124.44 1,777,659 -0.66(-0.52%)
Jul 08, 2014 127.55 127.78 123.30 125.09 1,544,304 -1.94(-1.53%)
Jul 07, 2014 129.08 130.83 126.43 127.03 1,833,503 -1.81(-1.41%)
Jul 03, 2014 128.52 128.85 128.85 128.85 1,322,510 +0.00(+0.00%)
Jul 02, 2014 126.80 129.19 125.11 128.85 1,915,777 +2.43(+1.92%)
Jul 01, 2014 123.00 126.69 122.76 126.42 1,630,147 +3.92(+3.20%)
Jun 30, 2014 121.95 123.28 121.88 122.50 1,408,722 -0.18(-0.14%)
Jun 27, 2014 124.57 125.10 122.42 122.68 2,962,900 -2.46(-1.97%)
Jun 26, 2014 124.62 125.23 123.61 125.14 1,543,046 +0.81(+0.65%)
Jun 25, 2014 121.65 124.40 121.65 124.34 1,170,823 +2.47(+2.03%)
Jun 24, 2014 121.67 122.29 121.18 121.86 904,864 +0.59(+0.48%)
Jun 23, 2014 121.38 121.60 120.41 121.28 664,329 +0.33(+0.27%)
Jun 20, 2014 119.28 121.08 119.28 120.95 1,599,863 +1.72(+1.45%)
Jun 19, 2014 120.68 120.69 118.80 119.23 1,480,544 -1.48(-1.23%)
Jun 18, 2014 118.95 120.75 118.85 120.70 1,300,677 +1.78(+1.50%)
Jun 17, 2014 119.05 119.35 118.19 118.92 597,516 -0.15(-0.13%)
Jun 16, 2014 117.84 119.57 117.76 119.08 1,036,766 +1.09(+0.92%)
Jun 13, 2014 119.92 119.92 117.66 117.99 1,040,055 -1.93(-1.61%)
Jun 12, 2014 119.11 120.67 118.52 119.92 1,988,933 +1.27(+1.07%)
Jun 11, 2014 116.86 118.71 116.42 118.65 929,130 +1.48(+1.26%)
Jun 10, 2014 117.77 118.33 116.82 117.17 1,122,502 +0.39(+0.33%)
Jun 06, 2014 117.56 117.56 116.17 116.78 785,168 -0.33(-0.28%)
Jun 05, 2014 115.35 117.84 114.51 117.11 1,874,670 +2.35(+2.05%)
Jun 04, 2014 115.11 115.71 114.45 114.75 1,632,111 -0.81(-0.71%)
Jun 03, 2014 116.02 116.58 114.86 115.57 1,113,242 -0.97(-0.83%)
Jun 02, 2014 116.61 117.52 116.18 116.54 1,024,517 +0.39(+0.33%)
May 30, 2014 116.12 116.80 115.54 116.15 1,192,596 -0.50(-0.43%)
May 29, 2014 115.42 117.40 115.15 116.65 1,113,468 +1.75(+1.52%)
May 28, 2014 113.76 115.28 113.37 114.91 2,417,124 +0.74(+0.65%)
May 27, 2014 117.56 117.67 114.11 114.17 1,434,208 -2.34(-2.01%)
May 23, 2014 115.31 116.51 116.51 116.51 2,050,456 +1.81(+1.58%)
May 22, 2014 111.76 115.12 111.64 114.70 855,902 +2.80(+2.50%)
May 21, 2014 112.07 112.44 111.40 111.90 1,490,247 +0.20(+0.18%)
May 20, 2014 112.01 112.12 110.74 111.69 1,288,113 -0.23(-0.20%)
May 19, 2014 111.69 112.73 111.14 111.92 1,420,846 +0.31(+0.28%)
May 16, 2014 111.53 111.72 110.15 111.61 2,153,961 +0.36(+0.32%)
May 15, 2014 110.74 111.37 109.43 111.25 1,775,080 +0.93(+0.85%)
May 14, 2014 110.37 111.06 110.08 110.32 1,431,401 -0.04(-0.04%)
May 13, 2014 110.43 110.87 109.88 110.36 1,396,399 +0.41(+0.37%)
May 12, 2014 109.73 111.38 109.57 109.95 1,760,706 +1.10(+1.01%)
May 09, 2014 106.10 108.97 105.76 108.85 2,490,269 +2.22(+2.08%)
May 08, 2014 109.72 110.74 105.37 106.63 3,802,229 -3.09(-2.82%)
May 07, 2014 112.94 113.87 108.57 109.72 5,462,366 -10.46(-8.70%)
May 06, 2014 121.84 122.62 120.18 120.18 1,080,869 -2.36(-1.93%)
May 05, 2014 121.21 122.97 120.36 122.54 865,837 +0.44(+0.36%)
May 02, 2014 122.06 122.99 121.59 122.10 590,129 -0.62(-0.51%)
May 01, 2014 121.99 123.12 121.85 122.72 962,543 +0.97(+0.80%)
Apr 30, 2014 121.74 122.30 120.68 121.75 1,283,949 -0.70(-0.57%)
Apr 29, 2014 123.76 124.28 121.71 122.44 1,012,276 -1.13(-0.92%)
Apr 28, 2014 123.92 125.23 122.01 123.58 1,314,697 +0.28(+0.23%)
Apr 25, 2014 123.06 124.86 122.07 123.29 1,045,086 -0.84(-0.68%)
Apr 24, 2014 126.84 126.92 123.78 124.13 924,951 -1.87(-1.49%)
Apr 23, 2014 127.37 127.59 125.00 126.01 1,199,253 -1.36(-1.07%)
Apr 22, 2014 124.06 131.11 123.89 127.37 2,600,202 +5.38(+4.41%)
Apr 21, 2014 119.19 122.44 118.64 121.99 719,087 +2.66(+2.23%)
Apr 17, 2014 119.81 119.33 119.33 119.33 1,002,680 -1.12(-0.93%)
Apr 16, 2014 118.91 120.83 118.60 120.45 1,111,765 +2.07(+1.75%)
Apr 15, 2014 118.56 119.31 115.59 118.39 1,617,533 +0.32(+0.27%)
Apr 14, 2014 118.06 120.71 116.07 118.07 1,561,612 +0.34(+0.29%)
Apr 11, 2014 120.42 121.44 117.01 117.72 1,912,138 -3.51(-2.90%)
Apr 10, 2014 125.88 126.07 119.12 121.23 2,352,859 -4.55(-3.62%)
Apr 09, 2014 125.06 125.92 123.88 125.78 1,178,930 +1.17(+0.94%)
Apr 08, 2014 125.71 125.87 121.88 124.61 1,716,739 +1.08(+0.87%)
Apr 07, 2014 128.02 128.46 123.10 123.54 1,564,062 -3.40(-2.68%)
Apr 04, 2014 128.67 130.95 126.83 126.93 863,860 -1.46(-1.14%)
Apr 03, 2014 132.13 132.13 127.64 128.40 1,592,470 -3.72(-2.82%)
Apr 02, 2014 131.76 133.62 131.60 132.12 944,373 +1.13(+0.87%)
Apr 01, 2014 130.15 131.85 129.74 130.98 769,157 +1.00(+0.77%)
Mar 31, 2014 129.56 130.10 128.34 129.98 921,074 +1.26(+0.98%)
Mar 28, 2014 128.80 131.09 127.64 128.72 882,178 -0.75(-0.58%)
Mar 27, 2014 131.58 131.81 128.56 129.47 1,182,019 -1.26(-0.96%)
Mar 26, 2014 133.02 133.66 130.57 130.73 853,869 -2.10(-1.58%)
Mar 25, 2014 132.29 134.62 130.70 132.83 1,021,660 +1.77(+1.35%)
Mar 24, 2014 134.19 134.48 130.69 131.06 1,465,629 -2.58(-1.93%)
Mar 21, 2014 138.51 139.51 133.57 133.64 2,143,461 -4.19(-3.04%)
Mar 20, 2014 139.60 139.88 137.30 137.83 732,016 -1.82(-1.30%)
Mar 19, 2014 140.35 141.28 138.67 139.65 931,633 -1.11(-0.79%)
Mar 18, 2014 139.13 141.39 138.64 140.76 637,252 +1.96(+1.41%)
Mar 17, 2014 139.29 140.68 138.37 138.80 783,527 -0.29(-0.21%)
Mar 14, 2014 136.84 139.16 135.52 139.09 1,320,906 +2.24(+1.64%)
Mar 13, 2014 139.81 140.56 136.56 136.84 1,011,208 -2.55(-1.83%)
Mar 12, 2014 137.57 139.99 137.52 139.39 979,959 +1.63(+1.18%)
Mar 11, 2014 138.72 139.38 137.67 137.76 567,238 -1.19(-0.85%)
Mar 10, 2014 138.05 139.01 137.41 138.94 922,673 +0.71(+0.51%)
Mar 07, 2014 138.32 139.05 136.41 138.24 825,873 +0.50(+0.36%)
Mar 06, 2014 141.09 141.40 137.33 137.74 784,847 -2.57(-1.83%)
Mar 05, 2014 141.05 141.17 139.52 140.31 618,687 -0.55(-0.39%)
Mar 04, 2014 140.45 141.20 139.36 140.86 1,028,984 +2.23(+1.61%)
Mar 03, 2014 136.95 138.68 136.16 138.63 1,636,881 +0.43(+0.31%)
Feb 28, 2014 139.99 141.52 135.80 138.20 2,516,263 -1.58(-1.13%)
Feb 27, 2014 137.11 139.82 136.60 139.78 1,521,372 +2.82(+2.06%)
Feb 26, 2014 135.66 140.15 135.31 136.96 1,677,270 +1.52(+1.12%)
Feb 25, 2014 134.89 136.10 133.98 135.44 974,054 +0.54(+0.40%)
Feb 24, 2014 133.84 135.31 133.68 134.90 1,048,869 +1.22(+0.91%)
Feb 21, 2014 134.65 135.34 133.13 133.68 1,849,462 -1.66(-1.22%)
Feb 20, 2014 130.36 135.74 129.88 135.34 1,839,904 +5.30(+4.08%)
Feb 19, 2014 131.07 132.27 129.84 130.03 1,061,582 -1.19(-0.91%)
Feb 18, 2014 126.56 131.43 126.51 131.23 1,808,983 +5.77(+4.60%)
Feb 14, 2014 126.87 125.46 125.46 125.46 1,106,791 -1.24(-0.98%)
Feb 13, 2014 125.19 126.82 124.73 126.71 1,726,206 +1.59(+1.27%)
Feb 12, 2014 124.10 125.34 123.88 125.12 1,205,087 +0.87(+0.70%)
Feb 11, 2014 123.90 124.28 122.63 124.24 1,261,058 +0.43(+0.35%)
Feb 10, 2014 122.48 124.10 121.72 123.81 2,278,020 +1.33(+1.08%)
Feb 07, 2014 123.12 123.12 121.59 122.49 2,688,872 -0.63(-0.51%)
Feb 06, 2014 129.32 130.41 121.41 123.12 4,479,834 -5.71(-4.43%)
Feb 05, 2014 130.81 130.90 127.67 128.82 1,843,226 -2.11(-1.61%)
Feb 04, 2014 128.29 131.24 128.15 130.93 1,413,171 +3.13(+2.45%)
Feb 03, 2014 130.29 130.56 127.35 127.81 1,264,218 -3.02(-2.31%)
Jan 31, 2014 130.04 131.69 127.78 130.82 933,976 -0.20(-0.15%)
Jan 30, 2014 129.24 131.26 128.76 131.03 1,087,803 +1.87(+1.44%)
Jan 29, 2014 130.22 130.73 128.56 129.16 1,378,782 -2.83(-2.15%)
Jan 28, 2014 129.35 132.09 129.35 131.99 956,420 +3.13(+2.43%)
Jan 27, 2014 128.50 129.90 127.02 128.86 1,241,062 +0.44(+0.35%)
Jan 24, 2014 130.10 131.00 128.39 128.41 894,715 -1.99(-1.53%)
Jan 23, 2014 130.50 131.13 129.55 130.40 896,425 -1.60(-1.22%)
Jan 22, 2014 130.96 132.34 130.91 132.01 960,146 +1.56(+1.20%)
Jan 21, 2014 130.84 132.05 129.08 130.45 1,709,134 -0.69(-0.53%)
Jan 17, 2014 132.24 131.13 131.13 131.13 1,401,634 -0.95(-0.72%)
Jan 16, 2014 132.40 132.87 131.47 132.09 633,356 -0.45(-0.34%)
Jan 15, 2014 132.80 133.49 132.16 132.54 1,231,682 -0.26(-0.20%)
Jan 14, 2014 134.53 135.01 130.92 132.80 2,441,629 -2.41(-1.78%)
Jan 13, 2014 135.88 136.45 133.80 135.21 2,435,393 -0.69(-0.51%)
Jan 10, 2014 133.49 135.95 132.79 135.90 1,521,644 +2.31(+1.73%)
Jan 09, 2014 132.96 133.62 131.99 133.59 1,129,377 +0.77(+0.58%)
Jan 08, 2014 129.94 132.93 129.93 132.82 2,051,331 +2.90(+2.23%)
Jan 07, 2014 130.04 130.55 129.19 129.92 1,647,421 +1.39(+1.08%)
Jan 06, 2014 130.18 130.50 128.11 128.53 1,205,298 -1.09(-0.84%)
Jan 03, 2014 128.58 129.75 128.26 129.62 847,471 +0.95(+0.74%)
Jan 02, 2014 128.13 129.87 127.84 128.67 1,438,578 -0.30(-0.23%)
Dec 31, 2013 129.08 128.97 128.97 128.97 902,257 +0.29(+0.23%)
Dec 30, 2013 128.34 129.01 127.59 128.68 1,083,706 +0.83(+0.65%)
Dec 27, 2013 128.17 128.17 126.75 127.85 605,399 -0.04(-0.03%)
Dec 26, 2013 127.39 128.57 127.34 127.89 596,308 +0.48(+0.38%)
Dec 24, 2013 127.39 127.85 126.51 127.41 339,706 -0.17(-0.13%)
Dec 23, 2013 128.64 128.87 126.91 127.58 1,218,773 -0.39(-0.30%)
Dec 20, 2013 127.42 127.97 124.51 127.97 3,770,369 +0.94(+0.74%)
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.