Perrigo Company plc (PRGO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.90

+0.24

(+0.73%)

At close: 04:00PM EDT

33.59

+0.69

(+2.10%)

After hours:

07:13PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	32.52	33.17	32.62	32.90	32.90	2,413,740
Apr 30, 2024	32.79	32.86	32.51	32.66	32.66	1,066,400
Apr 29, 2024	32.03	32.82	32.03	32.81	32.81	869,000
Apr 26, 2024	31.23	32.29	31.13	31.94	31.94	946,300
Apr 25, 2024	31.10	32.12	30.79	31.27	31.27	1,084,200
Apr 24, 2024	30.48	31.29	30.24	31.23	31.23	963,700
Apr 23, 2024	30.10	30.67	30.01	30.49	30.49	1,113,000
Apr 22, 2024	30.91	31.05	30.02	30.06	30.06	1,415,800
Apr 19, 2024	29.92	30.82	29.82	30.80	30.80	1,168,200
Apr 18, 2024	29.99	30.12	29.83	29.94	29.94	971,500
Apr 17, 2024	30.10	30.20	29.91	30.04	30.04	777,000
Apr 16, 2024	29.98	30.33	29.86	29.96	29.96	1,451,000
Apr 15, 2024	30.47	30.78	29.79	30.13	30.13	1,663,100
Apr 12, 2024	31.24	31.24	30.26	30.32	30.32	1,301,000
Apr 11, 2024	31.78	31.95	31.12	31.28	31.28	811,800
Apr 10, 2024	31.68	31.73	31.41	31.54	31.54	942,600
Apr 09, 2024	31.80	32.32	31.75	32.22	32.22	1,191,000
Apr 08, 2024	31.70	32.07	31.49	31.75	31.75	1,330,800
Apr 05, 2024	31.38	31.63	31.11	31.40	31.40	870,400
Apr 04, 2024	31.00	32.46	30.88	31.45	31.45	2,001,400
Apr 03, 2024	31.23	31.65	31.01	31.03	31.03	1,457,800
Apr 02, 2024	31.76	31.80	31.21	31.32	31.32	1,105,600
Apr 01, 2024	32.22	32.32	31.92	32.11	32.11	946,000
Mar 28, 2024	31.48	32.35	31.48	32.19	32.19	1,583,400
Mar 27, 2024	31.06	31.52	30.86	31.46	31.46	1,263,700
Mar 26, 2024	31.16	31.16	30.71	30.80	30.80	1,256,100
Mar 25, 2024	31.43	31.54	30.93	31.01	31.01	1,480,300
Mar 22, 2024	31.69	32.01	31.30	31.32	31.32	1,648,600
Mar 21, 2024	31.30	31.80	31.16	31.58	31.58	1,757,600
Mar 20, 2024	30.25	31.31	30.18	31.30	31.30	1,395,500
Mar 19, 2024	30.00	30.57	29.87	30.24	30.24	1,263,600
Mar 18, 2024	30.47	30.51	29.97	30.01	30.01	1,255,600
Mar 15, 2024	30.68	30.86	29.65	30.37	30.37	4,215,100
Mar 14, 2024	30.95	31.01	30.25	30.87	30.87	1,731,100
Mar 13, 2024	30.64	31.46	30.55	31.02	31.02	2,102,400
Mar 12, 2024	30.55	31.06	30.24	30.55	30.55	2,209,300
Mar 11, 2024	30.25	30.97	30.16	30.59	30.59	2,728,200
Mar 08, 2024	29.98	30.93	29.86	30.25	30.25	2,861,100
Mar 07, 2024	27.85	29.97	27.79	29.69	29.69	4,493,500
Mar 07, 2024	0.276 Dividend
Mar 06, 2024	27.22	28.16	26.98	28.09	27.81	4,022,800
Mar 05, 2024	26.50	27.29	26.25	27.26	26.99	3,472,400
Mar 04, 2024	26.50	26.80	26.06	26.23	25.97	4,444,600
Mar 01, 2024	26.35	26.65	26.11	26.33	26.07	5,798,500
Feb 29, 2024	26.44	26.70	25.77	26.26	26.00	5,290,100
Feb 28, 2024	27.31	27.66	26.21	26.41	26.15	6,364,100
Feb 27, 2024	28.73	28.73	26.87	27.30	27.03	10,621,800
Feb 26, 2024	31.98	32.36	31.85	32.17	31.85	2,160,500
Feb 23, 2024	31.88	32.15	31.70	32.15	31.83	1,087,200
Feb 22, 2024	31.91	32.09	31.73	31.81	31.50	1,438,100
Feb 21, 2024	32.18	32.46	31.89	32.00	31.69	820,400
Feb 20, 2024	31.96	32.48	31.88	32.32	32.00	1,629,500
Feb 16, 2024	32.24	32.50	31.91	32.03	31.72	1,414,000
Feb 15, 2024	31.77	32.42	31.75	32.36	32.04	1,094,300
Feb 14, 2024	31.89	32.03	31.21	31.56	31.25	1,248,000
Feb 13, 2024	31.90	32.18	31.64	31.76	31.45	1,336,400
Feb 12, 2024	31.98	32.44	31.89	32.40	32.08	907,700
Feb 09, 2024	31.82	32.01	31.62	31.88	31.57	825,700
Feb 08, 2024	31.81	32.05	31.56	31.86	31.55	979,200
Feb 07, 2024	32.12	32.12	31.73	31.91	31.60	1,021,200
Feb 06, 2024	31.82	32.57	31.82	32.15	31.83	1,217,500
Feb 05, 2024	32.22	32.27	31.82	32.03	31.72	793,500
Feb 02, 2024	32.11	32.52	31.98	32.28	31.96	849,000
Feb 01, 2024	32.43	32.54	31.95	32.28	31.96	1,374,500
Jan 31, 2024	32.88	33.04	31.91	32.08	31.76	5,546,900
Jan 30, 2024	33.19	33.20	32.74	32.75	32.43	1,372,000
Jan 29, 2024	33.45	33.50	32.97	33.17	32.84	1,012,800
Jan 26, 2024	33.36	33.51	33.05	33.44	33.11	874,500
Jan 25, 2024	33.25	33.35	32.88	33.12	32.79	1,174,900
Jan 24, 2024	33.41	33.67	32.96	33.01	32.69	1,021,400
Jan 23, 2024	33.75	33.96	33.02	33.25	32.92	1,054,400
Jan 22, 2024	33.21	33.91	33.10	33.64	33.31	1,710,900
Jan 19, 2024	32.81	33.14	32.54	33.09	32.76	947,200
Jan 18, 2024	32.79	32.99	32.53	32.78	32.46	1,312,000
Jan 17, 2024	32.75	32.99	32.55	32.73	32.41	899,500
Jan 16, 2024	32.88	33.11	32.68	33.00	32.68	1,340,000
Jan 12, 2024	33.18	33.32	32.78	33.00	32.68	900,300
Jan 11, 2024	33.22	33.30	32.47	32.95	32.63	893,600
Jan 10, 2024	33.93	33.93	33.20	33.34	33.01	1,157,600
Jan 09, 2024	34.08	34.60	33.67	33.87	33.54	886,200
Jan 08, 2024	33.74	34.38	33.67	34.14	33.80	1,090,000
Jan 05, 2024	33.40	34.13	33.10	33.91	33.58	1,209,500
Jan 04, 2024	33.38	33.80	32.95	33.59	33.26	1,631,400
Jan 03, 2024	33.80	33.80	32.97	33.33	33.00	2,008,800
Jan 02, 2024	32.15	33.82	32.06	33.17	32.84	1,829,700
Dec 29, 2023	31.98	32.24	31.84	32.18	31.86	1,132,000
Dec 28, 2023	31.99	32.35	31.77	32.10	31.78	1,141,300
Dec 27, 2023	31.77	32.20	31.69	32.05	31.74	1,683,900
Dec 26, 2023	31.63	32.01	31.40	31.75	31.44	1,757,400
Dec 22, 2023	31.39	31.77	31.34	31.70	31.39	1,084,000
Dec 21, 2023	31.19	31.62	31.11	31.41	31.10	1,543,600
Dec 20, 2023	30.69	31.60	30.62	30.89	30.59	2,942,400
Dec 19, 2023	29.49	30.80	29.49	30.78	30.48	3,074,100
Dec 18, 2023	29.52	29.82	29.03	29.26	28.97	2,055,900
Dec 15, 2023	29.66	29.70	28.78	29.25	28.96	3,223,400
Dec 14, 2023	30.21	30.73	29.50	29.76	29.47	2,586,300
Dec 13, 2023	28.66	29.97	28.58	29.93	29.64	2,705,200
Dec 12, 2023	29.13	29.13	28.45	28.81	28.53	2,507,000
Dec 11, 2023	29.65	29.72	29.06	29.19	28.90	2,050,600
Dec 08, 2023	30.51	30.82	29.55	29.65	29.36	1,710,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0003(+0.04%)

CRUDE OIL79.07+0.07(+0.09%)

Bitcoin CAD79,420.55-3,782.27(-4.55%)

Perrigo Company plc (PRGO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0003(+0.04%)

CRUDE OIL
79.07
+0.07(+0.09%)

Bitcoin CAD
79,420.55
-3,782.27(-4.55%)