Historical Data for Perrigo Company plc (PRGO)

$ 48.54   0.43 (+0.89%) Volume: 165.07k 11:01 AM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 47.91 48.55 47.83 48.54 165.07k 0.43 0.89% 48.54 7.96m 2,266
11/20/20 48.76 49.11 47.95 48.11 999.54k -0.70 -1.43% 48.11 48.25m 11,396
11/19/20 47.67 48.84 47.18 48.81 710.09k 0.62 1.29% 48.81 34.31m 10,066
11/18/20 48.58 49.43 48.15 48.19 766.82k -0.43 -0.88% 48.19 37.27m 9,453
11/17/20 47.75 49.19 47.37 48.62 1.11m -0.57 -1.16% 48.62 54.24m 11,679
11/16/20 49.85 49.91 48.53 49.19 966.78k 0.13 0.26% 49.19 47.52m 10,123
11/13/20 47.86 49.25 47.86 49.06 752.94k 1.50 3.15% 49.06 36.69m 9,659
11/12/20 46.74 48.04 46.4384 47.56 873.75k 0.44 0.93% 47.56 41.49m 10,140
11/11/20 48.43 48.84 46.43 47.12 1.56m -1.39 -2.87% 47.12 73.89m 15,207
11/10/20 46.03 48.92 45.63 48.51 1.17m 2.48 5.39% 48.51 56.17m 13,542
11/09/20 47.01 47.46 45.49 46.03 1.53m 1.33 2.98% 46.03 71.3m 17,665
11/06/20 45.11 45.36 44.24 44.70 1.38m -0.51 -1.13% 44.70 61.9m 14,764
11/05/20 44.00 45.54 43.67 45.21 3.17m 3.92 9.49% 45.21 142.19m 27,928
11/04/20 43.79 45.12 41.19 41.29 2.73m -4.07 -8.97% 41.29 114.72m 26,529
11/03/20 46.27 46.65 45.00 45.36 855.91k -0.25 -0.55% 45.36 39.01m 10,595
11/02/20 44.58 45.68 44.21 45.61 1m 1.74 3.97% 45.61 45.28m 13,864
10/30/20 42.29 43.87 41.88 43.87 1.09m 1.34 3.15% 43.87 47.29m 11,280
10/29/20 42.54 42.86 41.61 42.53 851.27k -0.05 -0.12% 42.53 36.08m 10,768
10/28/20 43.23 43.52 42.36 42.58 815.43k -1.45 -3.29% 42.58 34.81m 10,378
10/27/20 44.90 45.09 44.015 44.03 563.2k -0.75 -1.67% 44.03 24.95m 8,402
10/26/20 45.80 45.91 44.3825 44.78 628.35k -0.84 -1.84% 44.78 28.2m 10,158
10/23/20 45.70 45.85 45.2734 45.62 431.84k 0.14 0.31% 45.62 19.68m 6,358