NYSE:PRGO | Historical Stock Price | PERRIGO Co plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.14$10.97$23.44$50.09$107.02$228.661991-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$17.27$17.54532,900——
2004-12-30$17.43$17.70641,400——
2004-12-29$17.43$17.70414,100——
2004-12-28$17.45$17.72436,500——
2004-12-27$17.41$17.68315,800——
2004-12-23$17.47$17.74262,400——
2004-12-22$17.40$17.67654,700——
2004-12-21$17.46$17.73492,200——
2004-12-20$17.41$17.68604,100——
2004-12-17$17.71$17.991,096,200——
2004-12-16$17.72$18.00428,200——
2004-12-15$17.73$18.01506,100——
2004-12-14$17.62$17.90820,200——
2004-12-13$17.35$17.62575,200——
2004-12-10$17.34$17.611,024,800——
2004-12-09$17.60$17.88449,500——
2004-12-08$17.85$18.13451,700——
2004-12-07$17.74$18.02468,800——
2004-12-06$17.96$18.24676,500——
2004-12-03$17.96$18.24517,300——
2004-12-02$18.10$18.38433,700——
2004-12-01$18.28$18.57365,400——
2004-11-30$18.04$18.32667,000——
2004-11-29$18.28$18.57703,800——
2004-11-26$18.29$18.58400,300——
2004-11-24$18.65$18.94852,900——
2004-11-23$18.77$19.06373,700——
2004-11-22$18.68$18.93370,400——
2004-11-19$18.80$19.05451,400——
2004-11-18$18.96$19.22530,500——
2004-11-17$18.99$19.25793,700——
2004-11-16$18.91$19.161,185,700——
2004-11-15$18.36$18.611,828,400——
2004-11-12$18.65$18.90490,900——
2004-11-11$18.71$18.96281,500——
2004-11-10$18.77$19.02260,800——
2004-11-09$18.68$18.93449,300——
2004-11-08$18.38$18.63410,800——
2004-11-05$18.62$18.87474,100——
2004-11-04$18.39$18.64591,600——
2004-11-03$17.96$18.20611,600——
2004-11-02$17.83$18.07461,000——
2004-11-01$18.00$18.24502,200——
2004-10-29$18.18$18.43577,200——
2004-10-28$18.21$18.46470,500——
2004-10-27$18.52$18.77866,800——
2004-10-26$18.60$18.851,484,200——
2004-10-25$20.72$21.00309,300——
2004-10-22$20.57$20.85227,200——
2004-10-21$20.98$21.26278,800——
2004-10-20$20.72$21.00238,700——
2004-10-19$20.33$20.60243,300——
2004-10-18$20.64$20.92172,900——
2004-10-15$20.55$20.83249,400——
2004-10-14$20.06$20.33174,000——
2004-10-13$20.08$20.35192,100——
2004-10-12$20.50$20.78194,700——
2004-10-11$20.74$21.02202,100——
2004-10-08$20.42$20.70279,600——
2004-10-07$20.57$20.85399,000——
2004-10-06$21.48$21.77210,500——
2004-10-05$21.18$21.47171,100——
2004-10-04$21.18$21.47403,100——
2004-10-01$20.69$20.97345,300——
2004-09-30$20.55$20.83359,000——
2004-09-29$20.17$20.44143,300——
2004-09-28$20.21$20.48217,500——
2004-09-27$19.94$20.21302,900——
2004-09-24$20.12$20.39175,100——
2004-09-23$20.20$20.47153,500——
2004-09-22$20.24$20.51226,500——
2004-09-21$20.84$21.12378,400——
2004-09-20$20.61$20.89234,000——
2004-09-17$20.50$20.78420,800——
2004-09-16$20.78$21.06348,200——
2004-09-15$20.73$21.01283,100——
2004-09-14$20.53$20.81366,300——
2004-09-13$20.36$20.63342,000——
2004-09-10$20.10$20.37328,200——
2004-09-09$20.08$20.35270,900——
2004-09-08$19.77$20.04232,200——
2004-09-07$20.08$20.35232,800——
2004-09-03$19.85$20.12153,700——
2004-09-02$20.16$20.43296,100——
2004-09-01$19.77$20.04331,400——
2004-08-31$19.64$19.90251,700——
2004-08-30$19.29$19.55130,000——
2004-08-27$19.83$20.10224,100——
2004-08-26$19.39$19.65333,700——
2004-08-25$19.85$20.12261,500——
2004-08-24$19.63$19.86268,300——
2004-08-23$19.47$19.70383,400——
2004-08-20$19.65$19.88360,100——
2004-08-19$18.96$19.18280,300——
2004-08-18$19.20$19.42372,400——
2004-08-17$18.60$18.82326,700——
2004-08-16$18.45$18.67232,100——
2004-08-13$17.94$18.15347,300——
2004-08-12$17.95$18.16383,300——
2004-08-11$17.92$18.13489,800——
2004-08-10$17.68$17.89575,200——
2004-08-09$17.39$17.59318,800——
2004-08-06$17.55$17.75617,900——
2004-08-05$17.51$17.71732,600——
2004-08-04$17.57$17.78823,200——
2004-08-03$17.45$17.651,088,800——
2004-08-02$16.45$16.64393,100——
2004-07-30$16.66$16.85449,600——
2004-07-29$17.00$17.20354,700——
2004-07-28$16.89$17.09439,800——
2004-07-27$16.89$17.09277,200——
2004-07-26$16.54$16.73400,800——
2004-07-23$16.85$17.05252,800——
2004-07-22$17.13$17.33289,000——
2004-07-21$17.22$17.42379,500——
2004-07-20$18.04$18.25318,500——
2004-07-19$17.59$17.80556,300——
2004-07-16$16.93$17.13399,500——
2004-07-15$17.58$17.79461,000——
2004-07-14$17.52$17.72249,800——
2004-07-13$17.88$18.09412,200——
2004-07-12$17.90$18.11560,800——
2004-07-09$17.61$17.82189,000——
2004-07-08$17.56$17.76349,000——
2004-07-07$17.74$17.95345,700——
2004-07-06$17.92$18.13353,500——
2004-07-02$18.07$18.28374,600——
2004-07-01$18.50$18.72267,200——
2004-06-30$18.97$19.19469,000——
2004-06-29$19.10$19.32496,600——
2004-06-28$18.81$19.03488,900——
2004-06-25$18.89$19.11426,400——
2004-06-24$18.81$19.03413,200——
2004-06-23$18.43$18.65334,000——
2004-06-22$18.37$18.58565,700——
2004-06-21$18.30$18.51391,400——
2004-06-18$18.53$18.75636,800——
2004-06-17$18.92$19.14295,100——
2004-06-16$19.16$19.38467,600——
2004-06-15$18.67$18.89508,000——
2004-06-14$18.75$18.97530,500——
2004-06-10$19.68$19.91353,300——
2004-06-09$19.59$19.82282,800——
2004-06-08$20.34$20.58226,400——
2004-06-07$20.69$20.93414,800——
2004-06-04$20.00$20.23289,800——
2004-06-03$19.65$19.88395,300——
2004-06-02$20.42$20.66257,800——
2004-06-01$20.47$20.71305,000——
2004-05-28$20.46$20.70402,000——
2004-05-27$20.25$20.49288,700——
2004-05-26$20.09$20.32356,000——
2004-05-25$19.75$19.95386,900——
2004-05-24$19.40$19.59286,100——
2004-05-21$19.04$19.23258,100——
2004-05-20$18.98$19.17254,700——
2004-05-19$19.07$19.26304,100——
2004-05-18$19.34$19.53176,400——
2004-05-17$19.13$19.32289,200——
2004-05-14$19.35$19.54234,800——
2004-05-13$19.62$19.81272,500——
2004-05-12$19.80$20.00538,300——
2004-05-11$19.57$19.76532,400——
2004-05-10$19.37$19.56971,900——
2004-05-07$21.19$21.40402,200——
2004-05-06$21.76$21.97269,500——
2004-05-05$22.17$22.39306,800——
2004-05-04$22.05$22.27575,400——
2004-05-03$21.76$21.97830,400——
2004-04-30$21.47$21.68602,100——
2004-04-29$21.42$21.63688,100——
2004-04-28$22.41$22.63576,500——
2004-04-27$23.19$23.42582,700——
2004-04-26$23.00$23.231,045,500——
2004-04-23$21.91$22.131,632,300——
2004-04-22$20.69$20.89422,200——
2004-04-21$20.36$20.56351,400——
2004-04-20$19.38$19.57245,200——
2004-04-19$19.93$20.13225,400——
2004-04-16$19.84$20.04259,300——
2004-04-15$19.51$19.70426,300——
2004-04-14$19.68$19.87342,700——
2004-04-13$19.52$19.71370,800——
2004-04-12$20.66$20.86230,900——
2004-04-08$20.43$20.63187,200——
2004-04-07$20.62$20.82223,600——
2004-04-06$20.32$20.52221,000——
2004-04-05$20.50$20.70233,200——
2004-04-02$20.54$20.74592,200——
2004-04-01$20.00$20.20381,400——
2004-03-31$20.05$20.25311,700——
2004-03-30$19.97$20.17363,200——
2004-03-29$19.70$19.89262,300——
2004-03-26$19.42$19.61153,900——
2004-03-25$19.45$19.64297,900——
2004-03-24$18.92$19.11506,700——
2004-03-23$19.45$19.64698,800——
2004-03-22$19.05$19.24496,600——
2004-03-19$19.32$19.51540,200——
2004-03-18$19.17$19.36301,400——
2004-03-17$19.21$19.40437,100——
2004-03-16$18.62$18.80300,100——
2004-03-15$18.80$18.99384,800——
2004-03-12$19.18$19.37361,100——
2004-03-11$18.45$18.63447,400——
2004-03-10$18.96$19.15343,100——
2004-03-09$19.45$19.64419,000——
2004-03-08$19.83$20.03283,300——
2004-03-05$20.10$20.30322,100——
2004-03-04$20.10$20.30180,800——
2004-03-03$20.03$20.23728,900——
2004-03-02$19.62$19.81385,200——
2004-03-01$20.00$20.20507,300——
2004-02-27$19.54$19.73411,600——
2004-02-26$19.45$19.64800,500——
2004-02-25$18.94$19.13682,900——
2004-02-24$18.31$18.46625,100——
2004-02-23$18.27$18.42403,800——
2004-02-20$18.30$18.45572,800——
2004-02-19$18.72$18.87727,400——
2004-02-18$19.44$19.59816,600——
2004-02-17$18.69$18.84529,300——
2004-02-13$18.47$18.62405,400——
2004-02-12$18.13$18.27417,800——
2004-02-11$17.99$18.13702,300——
2004-02-10$17.49$17.63895,000——
2004-02-09$18.75$18.90669,700——
2004-02-06$18.35$18.50490,600——
2004-02-05$18.00$18.14875,000——
2004-02-04$17.27$17.41583,600——
2004-02-03$17.13$17.27865,800——
2004-02-02$16.93$17.06567,700——
2004-01-30$16.70$16.83303,000——
2004-01-29$17.25$17.39259,500——
2004-01-28$16.97$17.10265,100——
2004-01-27$17.03$17.17232,300——
2004-01-26$17.37$17.51294,500——
2004-01-23$17.27$17.41254,600——
2004-01-22$17.30$17.44272,100——
2004-01-21$17.36$17.50323,800——
2004-01-20$17.11$17.25413,300——
2004-01-16$17.00$17.14345,300——
2004-01-15$16.74$16.87235,500——
2004-01-14$16.67$16.80245,300——
2004-01-13$16.40$16.53212,900——
2004-01-12$16.47$16.60377,800——
2004-01-09$16.21$16.34250,900——
2004-01-08$16.33$16.46477,600——
2004-01-07$16.15$16.28323,200——
2004-01-06$16.05$16.18370,300——
2004-01-05$15.77$15.90172,300——
2004-01-02$15.88$16.01218,900——