Perrigo (NY: PRGO )

48.99 USD +1.24 (+2.60%)
Streaming Delayed Price Updated: 12:40 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 50.07 51.74 48.47 50.69 3,079,700 -1.13(-2.18%)
Feb 27, 2020 55.33 55.94 50.06 51.82 3,759,649 -8.85(-14.59%)
Feb 26, 2020 62.06 62.25 59.61 60.67 1,127,240 -0.13(-0.21%)
Feb 25, 2020 63.75 63.86 59.87 60.80 2,362,513 +1.59(+2.69%)
Feb 24, 2020 59.27 60.75 58.59 59.21 1,131,556 -0.65(-1.09%)
Feb 21, 2020 59.32 60.02 59.20 59.86 509,800 +0.25(+0.42%)
Feb 20, 2020 58.63 59.71 58.20 59.61 705,804 +0.41(+0.69%)
Feb 19, 2020 59.21 59.33 58.44 59.20 603,872 +0.25(+0.42%)
Feb 18, 2020 57.57 59.32 57.44 58.95 941,662 +1.24(+2.15%)
Feb 14, 2020 58.14 58.21 57.06 57.71 783,100 -0.25(-0.43%)
Feb 13, 2020 59.35 59.52 57.89 57.96 866,569 -1.79(-3.00%)
Feb 12, 2020 60.20 60.90 59.74 59.75 736,107 -0.29(-0.48%)
Feb 11, 2020 60.51 60.59 59.76 60.04 525,245 -0.16(-0.27%)
Feb 10, 2020 59.84 60.98 59.74 60.20 493,904 +0.29(+0.48%)
Feb 07, 2020 58.91 60.12 58.60 59.91 737,100 +0.88(+1.49%)
Feb 06, 2020 59.17 59.34 58.62 59.03 727,582 -0.04(-0.07%)
Feb 05, 2020 59.20 59.78 58.86 59.07 796,902 -0.41(-0.69%)
Feb 04, 2020 59.14 59.84 58.89 59.48 701,176 +0.97(+1.66%)
Feb 03, 2020 57.45 59.03 57.34 58.51 793,971 +1.47(+2.58%)
Jan 31, 2020 57.46 57.65 56.68 57.04 611,700 -0.83(-1.43%)
Jan 30, 2020 57.83 58.20 57.13 57.87 648,930 -0.77(-1.31%)
Jan 29, 2020 59.12 59.84 58.53 58.64 548,672 -0.88(-1.48%)
Jan 28, 2020 59.22 59.83 59.11 59.52 603,453 +0.86(+1.47%)
Jan 27, 2020 58.03 59.08 57.78 58.66 816,245 -0.10(-0.17%)
Jan 24, 2020 59.69 59.69 58.56 58.76 637,300 -0.72(-1.21%)
Jan 23, 2020 59.17 59.60 58.46 59.48 1,155,050 +0.00(+0.00%)
Jan 22, 2020 60.23 60.48 59.42 59.48 957,935 -0.35(-0.58%)
Jan 21, 2020 58.77 60.31 58.77 59.83 951,269 +0.81(+1.37%)
Jan 17, 2020 59.86 60.24 58.79 59.02 1,079,900 -0.49(-0.82%)
Jan 16, 2020 58.62 59.94 58.62 59.51 1,263,162 +0.99(+1.69%)
Jan 15, 2020 56.89 59.60 56.68 58.52 2,775,838 +1.61(+2.83%)
Jan 14, 2020 53.34 56.96 52.10 56.91 3,153,412 +6.37(+12.60%)
Jan 13, 2020 49.76 51.32 49.17 50.54 904,369 +0.83(+1.67%)
Jan 10, 2020 49.88 50.16 49.65 49.71 620,400 -0.08(-0.16%)
Jan 09, 2020 49.34 49.84 49.03 49.79 831,774 +0.37(+0.75%)
Jan 08, 2020 49.96 50.04 49.16 49.42 1,111,331 -0.54(-1.08%)
Jan 07, 2020 49.01 50.08 48.83 49.96 1,288,636 +0.68(+1.38%)
Jan 06, 2020 49.59 49.91 49.13 49.28 1,238,378 -0.68(-1.36%)
Jan 03, 2020 50.51 50.56 49.76 49.96 1,032,700 -1.33(-2.59%)
Jan 02, 2020 51.63 51.71 50.09 51.29 1,568,740 -0.37(-0.72%)
Dec 31, 2019 51.06 51.90 50.95 51.66 777,500 +0.14(+0.27%)
Dec 30, 2019 51.79 52.04 51.35 51.52 528,086 -0.40(-0.77%)
Dec 27, 2019 52.56 52.56 51.70 51.92 535,500 -0.56(-1.07%)
Dec 26, 2019 52.98 53.43 52.35 52.48 615,917 -1.02(-1.91%)
Dec 24, 2019 53.94 53.99 53.46 53.50 204,700 -0.44(-0.82%)
Dec 23, 2019 53.75 54.69 53.64 53.94 1,012,556 -0.78(-1.43%)
Dec 20, 2019 54.91 55.50 54.57 54.72 1,529,700 +0.26(+0.48%)
Dec 19, 2019 53.93 54.46 53.72 54.46 847,524 +0.03(+0.06%)
Dec 18, 2019 54.02 54.62 53.76 54.43 1,047,625 +0.44(+0.81%)
Dec 17, 2019 53.67 54.19 53.08 53.99 860,519 +0.02(+0.04%)
Dec 16, 2019 54.23 54.87 53.87 53.97 765,578 +0.04(+0.07%)
Dec 13, 2019 54.61 54.67 53.79 53.93 541,500 -0.60(-1.10%)
Dec 12, 2019 53.89 54.73 53.77 54.53 974,192 +0.72(+1.34%)
Dec 11, 2019 53.60 54.09 53.42 53.81 997,664 +0.12(+0.22%)
Dec 10, 2019 53.01 53.86 52.82 53.69 1,300,471 +0.70(+1.32%)
Dec 09, 2019 52.01 53.26 52.01 52.99 1,238,062 +0.70(+1.34%)
Dec 06, 2019 52.10 52.67 51.86 52.29 958,300 +0.48(+0.93%)
Dec 05, 2019 50.96 52.12 50.65 51.81 1,686,403 +1.12(+2.21%)
Dec 04, 2019 50.53 50.79 50.16 50.69 1,783,766 +0.99(+1.99%)
Dec 03, 2019 50.40 50.52 49.43 49.70 973,673 -0.99(-1.95%)
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.
X