Advertisement
U.S. markets closed

Perrigo Company plc (PRGO)

NYSE - NYSE Delayed Price. Currency in USD
32.19+0.73 (+2.32%)
At close: 04:00PM EDT
32.19 0.00 (0.00%)
After hours: 07:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202431.4832.3531.4832.1932.191,583,400
Mar 27, 202431.0631.5230.8631.4631.461,263,700
Mar 26, 202431.1631.1630.7130.8030.801,256,100
Mar 25, 202431.4331.5430.9331.0131.011,480,300
Mar 22, 202431.6932.0131.3031.3231.321,648,600
Mar 21, 202431.3031.8031.1631.5831.581,757,600
Mar 20, 202430.2531.3130.1831.3031.301,395,500
Mar 19, 202430.0030.5729.8730.2430.241,263,600
Mar 18, 202430.4730.5129.9730.0130.011,255,600
Mar 15, 202430.6830.8629.6530.3730.374,215,100
Mar 14, 202430.9531.0130.2530.8730.871,731,100
Mar 13, 202430.6431.4630.5531.0231.022,102,400
Mar 12, 202430.5531.0630.2430.5530.552,209,300
Mar 11, 202430.2530.9730.1630.5930.592,728,200
Mar 08, 202429.9830.9329.8630.2530.252,861,100
Mar 07, 202427.8529.9727.7929.6929.694,493,500
Mar 07, 20240.276 Dividend
Mar 06, 202427.2228.1626.9828.0927.814,022,800
Mar 05, 202426.5027.2926.2527.2626.993,472,400
Mar 04, 202426.5026.8026.0626.2325.974,444,600
Mar 01, 202426.3526.6526.1126.3326.075,798,500
Feb 29, 202426.4426.7025.7726.2626.005,290,100
Feb 28, 202427.3127.6626.2126.4126.156,364,100
Feb 27, 202428.7328.7326.8727.3027.0310,621,800
Feb 26, 202431.9832.3631.8532.1731.852,160,500
Feb 23, 202431.8832.1531.7032.1531.831,087,200
Feb 22, 202431.9132.0931.7331.8131.501,438,100
Feb 21, 202432.1832.4631.8932.0031.69820,400
Feb 20, 202431.9632.4831.8832.3232.001,629,500
Feb 16, 202432.2432.5031.9132.0331.721,414,000
Feb 15, 202431.7732.4231.7532.3632.041,094,300
Feb 14, 202431.8932.0331.2131.5631.251,248,000
Feb 13, 202431.9032.1831.6431.7631.451,336,400
Feb 12, 202431.9832.4431.8932.4032.08907,700
Feb 09, 202431.8232.0131.6231.8831.57825,700
Feb 08, 202431.8132.0531.5631.8631.55979,200
Feb 07, 202432.1232.1231.7331.9131.601,021,200
Feb 06, 202431.8232.5731.8232.1531.831,217,500
Feb 05, 202432.2232.2731.8232.0331.72793,500
Feb 02, 202432.1132.5231.9832.2831.96849,000
Feb 01, 202432.4332.5431.9532.2831.961,374,500
Jan 31, 202432.8833.0431.9132.0831.765,546,900
Jan 30, 202433.1933.2032.7432.7532.431,372,000
Jan 29, 202433.4533.5032.9733.1732.841,012,800
Jan 26, 202433.3633.5133.0533.4433.11874,500
Jan 25, 202433.2533.3532.8833.1232.791,174,900
Jan 24, 202433.4133.6732.9633.0132.691,021,400
Jan 23, 202433.7533.9633.0233.2532.921,054,400
Jan 22, 202433.2133.9133.1033.6433.311,710,900
Jan 19, 202432.8133.1432.5433.0932.76947,200
Jan 18, 202432.7932.9932.5332.7832.461,312,000
Jan 17, 202432.7532.9932.5532.7332.41899,500
Jan 16, 202432.8833.1132.6833.0032.681,340,000
Jan 12, 202433.1833.3232.7833.0032.68900,300
Jan 11, 202433.2233.3032.4732.9532.63893,600
Jan 10, 202433.9333.9333.2033.3433.011,157,600
Jan 09, 202434.0834.6033.6733.8733.54886,200
Jan 08, 202433.7434.3833.6734.1433.801,090,000
Jan 05, 202433.4034.1333.1033.9133.581,209,500
Jan 04, 202433.3833.8032.9533.5933.261,631,400
Jan 03, 202433.8033.8032.9733.3333.002,008,800
Jan 02, 202432.1533.8232.0633.1732.841,829,700
Dec 29, 202331.9832.2431.8432.1831.861,132,000
Dec 28, 202331.9932.3531.7732.1031.781,141,300
Dec 27, 202331.7732.2031.6932.0531.741,683,900
Dec 26, 202331.6332.0131.4031.7531.441,757,400
Dec 22, 202331.3931.7731.3431.7031.391,084,000
Dec 21, 202331.1931.6231.1131.4131.101,543,600
Dec 20, 202330.6931.6030.6230.8930.592,942,400
Dec 19, 202329.4930.8029.4930.7830.483,074,100
Dec 18, 202329.5229.8229.0329.2628.972,055,900
Dec 15, 202329.6629.7028.7829.2528.963,223,400
Dec 14, 202330.2130.7329.5029.7629.472,586,300
Dec 13, 202328.6629.9728.5829.9329.642,705,200
Dec 12, 202329.1329.1328.4528.8128.532,507,000
Dec 11, 202329.6529.7229.0629.1928.902,050,600
Dec 08, 202330.5130.8229.5529.6529.361,710,600
Dec 07, 202329.6331.2929.1830.5530.254,547,000
Dec 06, 202330.9231.0729.3429.6229.333,652,300
Dec 05, 202331.1531.3030.7130.9130.611,119,200
Dec 04, 202330.8331.5530.6931.3631.051,391,300
Dec 01, 202330.3930.9930.3230.9030.601,346,500
Nov 30, 202330.2130.5229.8530.4630.161,740,200
Nov 30, 20230.273 Dividend
Nov 29, 202330.3130.6030.1030.3429.771,560,500
Nov 28, 202330.9931.2430.4330.4629.89868,700
Nov 27, 202330.6131.0030.5330.7530.172,405,600
Nov 24, 202330.6031.1330.5130.8730.291,067,200
Nov 22, 202330.4531.0230.2330.4529.882,329,200
Nov 21, 202330.2030.6629.8930.2529.682,445,800
Nov 20, 202329.9130.8929.7630.4329.861,459,000
Nov 17, 202329.8730.2629.6030.1129.551,467,200
Nov 16, 202330.2830.3729.1229.2128.661,707,000
Nov 15, 202329.5930.7329.3830.3829.812,123,300
Nov 14, 202328.5529.2028.4528.8928.351,190,900
Nov 13, 202328.4028.6427.9828.1627.631,012,400
Nov 10, 202328.2228.5227.6428.4027.871,257,200
Nov 09, 202329.1329.1327.8028.0927.562,222,700
Nov 08, 202329.6329.8528.7729.0328.491,691,500
Nov 07, 202326.9430.2226.8929.6229.073,362,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...