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

Perrigo (NY: PRGO )

27.53 +0.24 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2014 127.17 127.99 126.41 127.16 1,083,230 +0.39(+0.31%)
Sep 29, 2014 127.10 127.49 125.79 126.77 663,553 -0.84(-0.66%)
Sep 26, 2014 128.28 128.61 126.85 127.60 667,111 -0.04(-0.03%)
Sep 25, 2014 129.39 129.62 127.52 127.65 865,432 -1.80(-1.39%)
Sep 24, 2014 126.75 129.68 126.26 129.44 910,824 +2.94(+2.32%)
Sep 23, 2014 124.42 126.94 124.42 126.50 1,093,991 -0.29(-0.23%)
Sep 22, 2014 125.00 126.89 124.71 126.79 1,201,354 +2.11(+1.69%)
Sep 19, 2014 124.00 125.18 123.57 124.68 1,683,725 +0.53(+0.43%)
Sep 18, 2014 124.28 124.35 123.84 124.15 949,565 +0.54(+0.44%)
Sep 17, 2014 123.42 124.24 123.00 123.61 1,112,727 +0.63(+0.51%)
Sep 16, 2014 121.34 123.27 114.30 122.98 1,046,134 +1.34(+1.10%)
Sep 15, 2014 123.15 123.15 120.63 121.64 666,914 -0.69(-0.57%)
Sep 12, 2014 123.23 123.23 121.98 122.34 805,313 -0.55(-0.45%)
Sep 11, 2014 123.20 123.73 122.22 122.89 639,257 -0.63(-0.51%)
Sep 10, 2014 121.69 123.93 121.50 123.51 1,368,986 +2.29(+1.89%)
Sep 09, 2014 122.31 122.54 120.66 121.22 1,124,167 -1.40(-1.14%)
Sep 08, 2014 123.99 123.99 121.85 122.62 1,530,860 -1.22(-0.98%)
Sep 05, 2014 124.11 124.40 122.90 123.84 991,363 +0.17(+0.14%)
Sep 04, 2014 127.13 127.13 123.39 123.67 1,046,074 -3.28(-2.58%)
Sep 03, 2014 126.86 127.41 126.26 126.94 1,109,324 +0.84(+0.66%)
Sep 02, 2014 126.52 127.48 126.00 126.11 1,098,964 +0.18(+0.14%)
Aug 29, 2014 129.22 125.93 125.93 125.93 683,181 -1.09(-0.86%)
Aug 28, 2014 125.78 127.14 125.32 127.02 838,135 +1.02(+0.81%)
Aug 27, 2014 126.57 127.21 125.62 126.00 1,157,669 +0.59(+0.47%)
Aug 26, 2014 126.33 126.33 125.28 125.40 661,511 +0.11(+0.09%)
Aug 25, 2014 125.65 126.44 125.13 125.29 607,746 -1.04(-0.82%)
Aug 22, 2014 125.11 126.80 125.04 126.33 624,228 +1.25(+1.00%)
Aug 21, 2014 126.34 126.83 124.92 125.09 574,518 -1.42(-1.12%)
Aug 20, 2014 126.65 127.63 125.91 126.51 717,513 -1.19(-0.93%)
Aug 19, 2014 124.32 128.24 124.32 127.70 1,298,269 +2.51(+2.00%)
Aug 18, 2014 125.29 125.64 123.92 125.20 1,255,981 -0.55(-0.44%)
Aug 15, 2014 126.74 126.74 124.25 125.75 1,505,894 -0.64(-0.51%)
Aug 14, 2014 123.11 126.43 122.89 126.39 3,062,783 +8.58(+7.29%)
Aug 13, 2014 118.21 118.61 116.23 117.81 2,240,687 +0.13(+0.11%)
Aug 12, 2014 120.09 120.49 116.65 117.68 1,951,963 -2.75(-2.29%)
Aug 11, 2014 122.49 122.49 120.38 120.43 1,054,665 -0.87(-0.72%)
Aug 08, 2014 119.76 121.32 118.58 121.31 1,404,041 +1.46(+1.21%)
Aug 07, 2014 121.29 121.57 119.59 119.85 919,678 -1.07(-0.88%)
Aug 06, 2014 123.65 123.93 119.78 120.92 2,470,726 -4.47(-3.57%)
Aug 05, 2014 125.94 127.00 124.50 125.39 860,109 -1.62(-1.27%)
Aug 04, 2014 128.47 128.97 125.58 127.00 828,305 -1.34(-1.04%)
Aug 01, 2014 127.00 129.09 127.00 128.34 936,177 +0.97(+0.76%)
Jul 31, 2014 129.81 129.90 127.27 127.38 1,078,673 -2.91(-2.24%)
Jul 30, 2014 131.46 131.73 129.97 130.29 692,993 -0.63(-0.49%)
Jul 29, 2014 130.66 131.27 129.62 130.92 523,512 +0.68(+0.52%)
Jul 28, 2014 131.40 131.72 129.75 130.25 807,317 -0.97(-0.74%)
Jul 25, 2014 132.88 132.88 131.06 131.22 475,362 -1.76(-1.32%)
Jul 24, 2014 133.12 133.28 131.64 132.98 950,607 -0.18(-0.13%)
Jul 23, 2014 131.97 133.36 131.41 133.16 1,389,863 +1.65(+1.26%)
Jul 22, 2014 128.83 131.89 128.53 131.51 1,529,843 +3.59(+2.81%)
Jul 21, 2014 130.75 130.91 127.63 127.92 1,191,349 -3.15(-2.40%)
Jul 18, 2014 128.69 131.15 127.42 131.07 945,260 +2.50(+1.94%)
Jul 17, 2014 131.35 131.69 128.21 128.57 1,415,464 -2.96(-2.25%)
Jul 16, 2014 130.72 131.58 129.17 131.52 1,453,050 +1.62(+1.25%)
Jul 15, 2014 132.28 133.37 129.15 129.91 3,201,809 -4.58(-3.41%)
Jul 14, 2014 124.56 136.01 122.04 134.49 9,606,273 +10.75(+8.69%)
Jul 11, 2014 123.18 124.29 121.47 123.73 1,555,009 -0.95(-0.76%)
Jul 10, 2014 123.59 124.96 122.34 124.68 1,116,300 -0.67(-0.53%)
Jul 09, 2014 126.53 126.82 124.61 125.35 1,764,683 -0.66(-0.52%)
Jul 08, 2014 128.48 128.72 124.21 126.01 1,533,031 -1.96(-1.53%)
Jul 07, 2014 130.03 131.79 127.36 127.97 1,820,119 -1.83(-1.41%)
Jul 03, 2014 129.47 129.80 129.80 129.80 1,312,856 +0.00(+0.00%)
Jul 02, 2014 127.73 130.14 126.03 129.80 1,901,793 +2.45(+1.92%)
Jul 01, 2014 123.90 127.62 123.66 127.35 1,618,248 +3.95(+3.20%)
Jun 30, 2014 122.85 124.18 122.78 123.40 1,398,439 -0.18(-0.14%)
Jun 27, 2014 125.49 126.02 123.32 123.58 2,941,272 -2.48(-1.97%)
Jun 26, 2014 125.54 126.16 124.51 126.06 1,531,782 +0.81(+0.65%)
Jun 25, 2014 122.54 125.32 122.54 125.25 1,162,276 +2.49(+2.03%)
Jun 24, 2014 122.57 123.19 122.07 122.76 898,259 +0.59(+0.49%)
Jun 23, 2014 122.27 122.50 121.30 122.17 659,480 +0.33(+0.27%)
Jun 20, 2014 120.15 121.97 120.15 121.84 1,588,185 +1.73(+1.44%)
Jun 19, 2014 121.57 121.58 119.67 120.10 1,469,736 -1.49(-1.23%)
Jun 18, 2014 119.82 121.64 119.72 121.59 1,291,183 +1.80(+1.50%)
Jun 17, 2014 119.92 120.23 119.06 119.80 593,154 -0.15(-0.13%)
Jun 16, 2014 118.71 120.45 118.63 119.95 1,029,198 +1.09(+0.92%)
Jun 13, 2014 120.80 120.80 118.53 118.86 1,032,463 -1.94(-1.61%)
Jun 12, 2014 119.98 121.56 119.39 120.80 1,974,414 +1.28(+1.07%)
Jun 11, 2014 117.72 119.59 117.28 119.52 922,348 +1.49(+1.26%)
Jun 10, 2014 118.64 119.20 117.68 118.03 1,114,308 +0.39(+0.33%)
Jun 06, 2014 118.43 118.43 117.02 117.64 779,437 -0.33(-0.28%)
Jun 05, 2014 116.20 118.71 115.35 117.97 1,860,985 +2.37(+2.05%)
Jun 04, 2014 115.95 116.56 115.29 115.60 1,620,197 -0.82(-0.71%)
Jun 03, 2014 116.87 117.44 115.70 116.42 1,105,115 -0.97(-0.83%)
Jun 02, 2014 117.47 118.38 117.04 117.39 1,017,039 +0.39(+0.33%)
May 30, 2014 116.98 117.66 116.39 117.00 1,183,890 -0.51(-0.43%)
May 29, 2014 116.27 118.27 116.00 117.51 1,105,340 +1.76(+1.52%)
May 28, 2014 114.60 116.12 114.20 115.75 2,399,480 +0.75(+0.65%)
May 27, 2014 118.43 118.54 114.95 115.01 1,423,738 -2.36(-2.01%)
May 23, 2014 116.16 117.37 117.37 117.37 2,035,488 +1.83(+1.58%)
May 22, 2014 112.58 115.97 112.47 115.54 849,655 +2.82(+2.50%)
May 21, 2014 112.90 113.26 112.22 112.72 1,479,369 +0.20(+0.18%)
May 20, 2014 112.83 112.95 111.55 112.52 1,278,710 -0.23(-0.20%)
May 19, 2014 112.52 113.56 111.96 112.75 1,410,474 +0.31(+0.28%)
May 16, 2014 112.35 112.54 110.96 112.43 2,138,238 +0.36(+0.32%)
May 15, 2014 111.55 112.19 110.23 112.07 1,762,122 +0.94(+0.85%)
May 14, 2014 111.18 111.88 110.89 111.13 1,420,952 -0.04(-0.04%)
May 13, 2014 111.24 111.69 110.69 111.17 1,386,206 +0.42(+0.37%)
May 12, 2014 110.54 112.19 110.38 110.76 1,747,854 +1.11(+1.01%)
May 09, 2014 106.88 109.77 106.54 109.65 2,472,091 +2.23(+2.08%)
May 08, 2014 110.53 111.55 106.14 107.41 3,774,474 -3.11(-2.82%)
May 07, 2014 113.77 114.71 109.37 110.53 5,422,493 -10.53(-8.70%)
May 06, 2014 122.74 123.52 121.06 121.06 1,072,980 -2.38(-1.93%)
May 05, 2014 122.10 123.88 121.24 123.44 859,517 +0.44(+0.36%)
May 02, 2014 122.96 123.89 122.48 123.00 585,822 -0.63(-0.51%)
May 01, 2014 122.89 124.02 122.74 123.62 955,517 +0.98(+0.80%)
Apr 30, 2014 122.63 123.20 121.57 122.64 1,274,577 -0.70(-0.57%)
Apr 29, 2014 124.67 125.20 122.61 123.34 1,004,887 -1.14(-0.92%)
Apr 28, 2014 124.83 126.15 122.91 124.49 1,305,101 +0.29(+0.23%)
Apr 25, 2014 123.96 125.78 122.96 124.20 1,037,457 -0.85(-0.68%)
Apr 24, 2014 127.77 127.85 124.69 125.05 918,199 -1.89(-1.49%)
Apr 23, 2014 128.31 128.53 125.92 126.94 1,190,499 -1.37(-1.07%)
Apr 22, 2014 124.97 132.07 124.80 128.31 2,581,222 +5.42(+4.41%)
Apr 21, 2014 120.07 123.34 119.51 122.89 713,838 +2.68(+2.23%)
Apr 17, 2014 120.69 120.21 120.21 120.21 995,361 -1.13(-0.93%)
Apr 16, 2014 119.78 121.72 119.48 121.34 1,103,649 +2.08(+1.75%)
Apr 15, 2014 119.43 120.19 116.44 119.26 1,605,725 +0.32(+0.27%)
Apr 14, 2014 118.93 121.60 116.92 118.93 1,550,213 +0.35(+0.29%)
Apr 11, 2014 121.31 122.33 117.87 118.59 1,898,180 -3.54(-2.90%)
Apr 10, 2014 126.81 126.99 119.99 122.13 2,335,684 -4.58(-3.61%)
Apr 09, 2014 125.98 126.85 124.79 126.71 1,170,325 +1.18(+0.94%)
Apr 08, 2014 126.64 126.80 122.78 125.53 1,704,208 +1.08(+0.87%)
Apr 07, 2014 128.96 129.41 124.00 124.45 1,552,645 -3.42(-2.67%)
Apr 04, 2014 129.62 131.91 127.77 127.87 857,554 -1.47(-1.14%)
Apr 03, 2014 133.11 133.11 128.58 129.34 1,580,845 -3.75(-2.82%)
Apr 02, 2014 132.73 134.60 132.56 133.09 937,479 +1.14(+0.87%)
Apr 01, 2014 131.11 132.82 130.69 131.95 763,542 +1.01(+0.77%)
Mar 31, 2014 130.52 131.06 129.29 130.94 914,350 +1.27(+0.98%)
Mar 28, 2014 129.75 132.06 128.58 129.67 875,738 -0.75(-0.58%)
Mar 27, 2014 132.55 132.78 129.51 130.42 1,173,391 -1.27(-0.96%)
Mar 26, 2014 134.00 134.64 131.53 131.69 847,636 -2.12(-1.58%)
Mar 25, 2014 133.27 135.61 131.66 133.81 1,014,203 +1.79(+1.35%)
Mar 24, 2014 135.17 135.47 131.65 132.02 1,454,930 -2.60(-1.93%)
Mar 21, 2014 139.52 140.53 134.55 134.62 2,127,815 -4.22(-3.04%)
Mar 20, 2014 140.62 140.90 138.31 138.85 726,672 -1.83(-1.30%)
Mar 19, 2014 141.39 142.32 139.69 140.68 924,833 -1.12(-0.79%)
Mar 18, 2014 140.15 142.43 139.66 141.79 632,600 +1.97(+1.41%)
Mar 17, 2014 140.31 141.71 139.39 139.82 777,807 -0.29(-0.21%)
Mar 14, 2014 137.85 140.19 136.52 140.11 1,311,264 +2.26(+1.64%)
Mar 13, 2014 140.84 141.60 137.56 137.85 1,003,826 -2.56(-1.83%)
Mar 12, 2014 138.58 141.02 138.53 140.41 972,806 +1.64(+1.18%)
Mar 11, 2014 139.74 140.41 138.69 138.77 563,097 -1.19(-0.85%)
Mar 10, 2014 139.07 140.03 138.42 139.96 915,938 +0.71(+0.51%)
Mar 07, 2014 139.34 140.07 137.41 139.25 819,844 +0.50(+0.36%)
Mar 06, 2014 142.13 142.44 138.34 138.75 779,118 -2.59(-1.83%)
Mar 05, 2014 142.09 142.21 140.55 141.34 614,171 -0.55(-0.39%)
Mar 04, 2014 141.48 142.24 140.39 141.90 1,021,473 +2.24(+1.61%)
Mar 03, 2014 137.96 139.70 137.16 139.65 1,624,932 +0.43(+0.31%)
Feb 28, 2014 141.01 142.56 136.80 139.22 2,497,895 -1.59(-1.13%)
Feb 27, 2014 138.12 140.84 137.60 140.81 1,510,266 +2.84(+2.06%)
Feb 26, 2014 136.66 141.18 136.31 137.97 1,665,026 +1.53(+1.12%)
Feb 25, 2014 135.88 137.10 134.96 136.43 966,943 +0.54(+0.40%)
Feb 24, 2014 134.82 136.31 134.66 135.89 1,041,212 +1.23(+0.91%)
Feb 21, 2014 135.64 136.33 134.11 134.66 1,835,961 -1.67(-1.22%)
Feb 20, 2014 131.32 136.74 130.84 136.33 1,826,473 +5.34(+4.08%)
Feb 19, 2014 132.03 133.24 130.79 130.99 1,053,833 -1.20(-0.91%)
Feb 18, 2014 127.48 132.40 127.44 132.19 1,795,778 +5.81(+4.59%)
Feb 14, 2014 127.81 126.39 126.39 126.39 1,098,712 -1.25(-0.98%)
Feb 13, 2014 126.11 127.76 125.65 127.64 1,713,605 +1.60(+1.27%)
Feb 12, 2014 125.01 126.27 124.79 126.04 1,196,290 +0.88(+0.70%)
Feb 11, 2014 124.81 125.19 123.53 125.16 1,251,853 +0.43(+0.35%)
Feb 10, 2014 123.38 125.01 122.62 124.72 2,261,392 +1.34(+1.08%)
Feb 07, 2014 124.02 124.02 122.48 123.39 2,669,244 -0.64(-0.51%)
Feb 06, 2014 130.27 131.37 122.30 124.02 4,447,133 -5.75(-4.43%)
Feb 05, 2014 131.77 131.86 128.61 129.77 1,829,771 -2.12(-1.61%)
Feb 04, 2014 129.24 132.20 129.09 131.90 1,402,856 +3.15(+2.45%)
Feb 03, 2014 131.24 131.52 128.29 128.75 1,254,990 -3.04(-2.31%)
Jan 31, 2014 131.00 132.66 128.72 131.79 927,159 -0.20(-0.15%)
Jan 30, 2014 130.19 132.23 129.70 131.99 1,079,862 +1.88(+1.44%)
Jan 29, 2014 131.18 131.69 129.50 130.11 1,368,718 -2.85(-2.15%)
Jan 28, 2014 130.30 133.06 130.30 132.96 949,439 +3.16(+2.43%)
Jan 27, 2014 129.44 130.85 127.95 129.81 1,232,002 +0.45(+0.35%)
Jan 24, 2014 131.06 131.97 129.33 129.36 888,184 -2.01(-1.53%)
Jan 23, 2014 131.46 132.09 130.50 131.36 889,881 -1.62(-1.22%)
Jan 22, 2014 131.92 133.32 131.88 132.98 953,137 +1.57(+1.20%)
Jan 21, 2014 131.80 133.02 130.03 131.41 1,696,658 -0.69(-0.53%)
Jan 17, 2014 133.21 132.10 132.10 132.10 1,391,403 -0.96(-0.72%)
Jan 16, 2014 133.38 133.84 132.44 133.06 628,733 -0.46(-0.34%)
Jan 15, 2014 133.78 134.47 133.13 133.51 1,222,691 -0.26(-0.20%)
Jan 14, 2014 135.52 136.00 131.88 133.78 2,423,806 -2.43(-1.78%)
Jan 13, 2014 136.88 137.45 134.78 136.21 2,417,615 -0.69(-0.51%)
Jan 10, 2014 134.47 136.95 133.76 136.90 1,510,537 +2.33(+1.73%)
Jan 09, 2014 133.94 134.60 132.96 134.57 1,121,133 +0.78(+0.58%)
Jan 08, 2014 130.90 133.90 130.89 133.79 2,036,358 +2.92(+2.23%)
Jan 07, 2014 131.00 131.51 130.13 130.87 1,635,396 +1.40(+1.08%)
Jan 06, 2014 131.13 131.46 129.05 129.47 1,196,500 -1.10(-0.84%)
Jan 03, 2014 129.53 130.70 129.20 130.57 841,285 +0.96(+0.74%)
Jan 02, 2014 129.07 130.82 128.78 129.62 1,428,077 -0.30(-0.23%)
Dec 31, 2013 130.03 129.92 129.92 129.92 895,671 +0.30(+0.23%)
Dec 30, 2013 129.29 129.96 128.53 129.63 1,075,795 +0.84(+0.65%)
Dec 27, 2013 129.11 129.11 127.68 128.79 600,980 -0.04(-0.03%)
Dec 26, 2013 128.33 129.52 128.27 128.83 591,955 +0.48(+0.38%)
Dec 24, 2013 128.32 128.79 127.44 128.35 337,226 -0.17(-0.13%)
Dec 23, 2013 129.59 129.82 127.84 128.52 1,209,877 -0.39(-0.30%)
Dec 20, 2013 128.36 128.91 125.43 128.91 3,742,847 +0.95(+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.