Home

Perrigo (PRGO)

23.33
-0.16 (-0.68%)
NYSE · Last Trade: Sep 3rd, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Perrigo (PRGO)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202523.3623.6223.2623.331,286,96323.33
9/02/202523.6423.9523.3023.491,171,54423.49
8/29/202523.5623.7823.3623.741,159,08823.74
8/28/202523.9823.9823.5823.761,372,52123.47
8/27/202523.8024.0423.7023.891,187,47923.60
8/26/202523.9023.9723.6123.73932,95623.44
8/25/202524.4624.4923.7523.78889,02723.49
8/22/202523.7224.6123.6924.492,472,88124.19
8/21/202523.4423.9923.4223.431,372,65223.14
8/20/202523.7323.8623.5023.661,169,90723.37
8/19/202523.2223.9023.0723.601,762,52123.31
8/18/202522.7923.1322.7023.031,431,42122.75
8/15/202523.1223.2122.6822.701,173,66722.42
8/14/202523.4423.4422.8623.031,062,82022.75
8/13/202523.1323.7322.8223.661,337,98623.37
8/12/202522.0123.1021.9623.071,767,34822.79
8/11/202522.6022.9121.7722.022,388,28221.75
8/08/202522.8323.0522.3322.553,362,85422.27
8/07/202523.7523.8622.6222.834,135,98922.55
8/06/202522.2523.7421.0323.618,456,50023.32
8/05/202526.8426.9926.4726.621,881,01626.30
8/04/202526.5827.1626.3826.961,266,53126.63
8/01/202526.6526.7926.1726.641,115,23926.31
7/31/202527.1427.3326.5426.671,566,20726.34
7/30/202528.2228.2227.4727.501,118,32927.16
7/29/202527.9628.1827.8528.07709,88327.73
7/28/202528.3528.3927.8828.131,189,04627.79
7/25/202528.1628.4327.9528.43811,15828.08
7/24/202528.1028.3628.0128.11669,92927.77
7/23/202527.7828.1527.7028.12821,94527.78
7/22/202527.0627.5826.9827.55933,30827.21
7/21/202526.9927.1226.8426.94571,46526.61
7/18/202527.1727.3126.8926.96614,44726.63
7/17/202526.9327.2026.8227.15710,13826.82
7/16/202527.1027.3526.6327.09762,06326.76
7/15/202527.6827.9127.0227.051,099,26126.72
7/14/202527.6327.8026.9527.411,144,40627.08
7/11/202527.0227.7226.8527.531,075,59327.19
7/10/202527.2127.7027.0627.271,026,87926.94
7/09/202527.3127.4326.9727.22665,55226.89
7/08/202526.7827.2726.7827.14986,45826.81
7/07/202527.1227.4826.6926.74816,37826.41
7/03/202527.2627.4727.1727.20454,24526.87
7/02/202527.4327.6127.0327.261,429,14126.93
7/01/202526.5427.8826.5427.431,206,62027.10
6/30/202526.5326.7726.3226.72903,11026.39
6/27/202526.6826.9326.3626.54952,19326.22
6/26/202526.7326.8026.4426.57973,47526.25
6/25/202526.6626.8926.4526.62769,09826.30
6/24/202526.7326.8626.5026.75925,66026.42
6/23/202526.3026.4626.0326.45746,31126.13
6/20/202526.4026.5426.3226.501,406,78026.18
6/18/202526.2426.5426.1526.32912,07926.00
6/17/202526.4826.5926.1926.27790,76925.95
6/16/202526.7027.1126.5826.691,069,05726.36
6/13/202526.8827.0926.6226.651,305,82626.32
6/12/202527.2227.4026.9327.25769,91526.92
6/11/202527.6727.8127.1127.371,063,17327.04
6/10/202526.3627.7526.1827.601,539,57727.26
6/09/202526.2526.4226.1126.171,070,03925.85
6/06/202526.2226.3025.9626.16800,98825.84
6/05/202526.2126.3025.9525.971,141,10525.65
6/04/202526.4126.6426.2026.261,720,36725.94