Singapore markets closed

Perrigo Company plc (PRGO)

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