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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$104.03$111.69439,200——
2012-12-28$102.28$109.81355,000——
2012-12-27$103.38$110.99439,500——
2012-12-26$102.89$110.47381,900——
2012-12-24$103.56$111.19208,000——
2012-12-21$102.78$110.351,014,900——
2012-12-20$103.64$111.27691,200——
2012-12-19$102.92$110.501,020,900——
2012-12-18$103.74$111.38898,400——
2012-12-17$102.67$110.23826,500——
2012-12-14$104.20$111.87834,200——
2012-12-13$104.14$111.811,295,900——
2012-12-12$104.81$112.53854,600——
2012-12-11$105.42$113.18724,000——
2012-12-10$104.87$112.59537,100——
2012-12-07$102.34$109.88670,400——
2012-12-06$102.71$110.27581,800——
2012-12-05$104.81$112.53729,600——
2012-12-04$105.00$112.73866,100——
2012-12-03$102.54$110.09454,100——
2012-11-30$103.50$111.12759,800——
2012-11-29$103.19$110.79465,800——
2012-11-28$103.27$110.88522,500——
2012-11-27$102.20$109.73406,300——
2012-11-26$102.67$110.13543,200——
2012-11-23$103.38$110.90307,800——
2012-11-21$102.14$109.57512,300——
2012-11-20$102.28$109.72532,700——
2012-11-19$101.92$109.331,070,600——
2012-11-16$101.90$109.31810,400——
2012-11-15$100.56$107.87862,400——
2012-11-14$100.84$108.171,060,000——
2012-11-13$103.43$110.95764,100——
2012-11-12$105.12$112.76555,300——
2012-11-09$105.57$113.251,319,500——
2012-11-08$105.18$112.831,585,500——
2012-11-07$109.65$117.622,738,300——
2012-11-06$115.37$123.76421,700——
2012-11-05$116.05$124.49383,100——
2012-11-02$115.00$123.36376,200——
2012-11-01$114.55$122.88475,300——
2012-10-31$114.92$123.28619,900——
2012-10-26$116.71$125.20270,500——
2012-10-25$117.37$125.90346,700——
2012-10-24$117.15$125.67383,700——
2012-10-23$117.13$125.65444,900——
2012-10-22$118.23$126.83510,200——
2012-10-19$117.77$126.33559,300——
2012-10-18$119.20$127.87566,400——
2012-10-17$119.22$127.89367,000——
2012-10-16$119.30$127.97544,200——
2012-10-15$118.10$126.69453,100——
2012-10-12$117.94$126.52443,800——
2012-10-11$117.75$126.31585,400——
2012-10-10$117.14$125.66450,800——
2012-10-09$117.93$126.50465,600——
2012-10-08$119.59$128.29287,000——
2012-10-05$119.85$128.56418,200——
2012-10-04$119.97$128.69386,300——
2012-10-03$119.18$127.85643,700——
2012-10-02$118.15$126.74748,000——
2012-10-01$117.28$125.811,079,000——
2012-09-28$116.17$124.62471,400——
2012-09-27$116.59$125.07470,600——
2012-09-26$116.25$124.70277,100——
2012-09-25$116.80$125.29534,600——
2012-09-24$117.27$125.80438,200——
2012-09-21$117.23$125.751,642,100——
2012-09-20$115.06$123.43506,100——
2012-09-19$114.69$123.03401,000——
2012-09-18$114.81$123.16473,100——
2012-09-17$112.78$120.98542,300——
2012-09-14$112.45$120.63630,600——
2012-09-13$110.91$118.971,444,700——
2012-09-12$109.93$117.92441,200——
2012-09-11$110.51$118.541,388,300——
2012-09-10$111.39$119.49394,800——
2012-09-07$111.84$119.97378,800——
2012-09-06$111.96$120.10435,100——
2012-09-05$110.33$118.35326,600——
2012-09-04$110.64$118.68518,300——
2012-08-31$109.97$117.97504,300——
2012-08-30$109.73$117.71432,400——
2012-08-29$110.04$118.04658,900——
2012-08-28$111.08$119.07826,800——
2012-08-27$110.66$118.62767,900——
2012-08-24$110.49$118.44514,200——
2012-08-23$108.62$116.43595,900——
2012-08-22$107.90$115.66463,700——
2012-08-21$107.68$115.43786,300——
2012-08-20$108.64$116.45780,400——
2012-08-17$106.93$114.621,595,500——
2012-08-16$108.93$116.773,278,700——
2012-08-15$116.60$124.99462,400——
2012-08-14$116.59$124.98511,000——
2012-08-13$115.06$123.34424,900——
2012-08-10$115.50$123.81356,100——
2012-08-09$115.11$123.39411,800——
2012-08-08$115.42$123.72387,600——
2012-08-07$115.02$123.29487,400——
2012-08-06$115.76$124.09408,400——
2012-08-03$115.84$124.17391,700——
2012-08-02$114.21$122.43531,300——
2012-08-01$113.98$122.18551,300——
2012-07-31$114.02$122.22476,100——
2012-07-30$115.08$123.36732,000——
2012-07-27$116.01$124.36594,300——
2012-07-26$114.13$122.34494,400——
2012-07-25$112.07$120.13576,900——
2012-07-24$110.72$118.68424,400——
2012-07-23$111.79$119.83440,700——
2012-07-20$112.88$121.00930,800——
2012-07-19$114.76$123.02542,800——
2012-07-18$114.73$122.98573,900——
2012-07-17$115.24$123.53707,500——
2012-07-16$113.83$122.02473,500——
2012-07-13$114.75$123.00373,900——
2012-07-12$113.96$122.16718,900——
2012-07-11$114.69$122.94602,200——
2012-07-10$114.75$123.001,148,700——
2012-07-09$117.97$126.46407,600——
2012-07-06$118.08$126.57564,100——
2012-07-05$118.32$126.83549,300——
2012-07-03$118.74$127.28256,400——
2012-07-02$118.58$127.11555,300——
2012-06-29$117.93$126.41971,800——
2012-06-28$114.62$122.87685,600——
2012-06-27$116.76$125.16612,100——
2012-06-26$115.28$123.57470,100——
2012-06-25$115.40$123.70556,800——
2012-06-22$115.13$123.411,215,000——
2012-06-21$114.42$122.65767,200——
2012-06-20$115.50$123.81620,000——
2012-06-19$114.74$122.99630,200——
2012-06-18$114.56$122.80687,300——
2012-06-15$111.62$119.65744,300——
2012-06-14$110.41$118.351,997,000——
2012-06-13$109.84$117.74907,100——
2012-06-12$109.66$117.55822,500——
2012-06-11$106.92$114.61624,900——
2012-06-08$106.20$113.84514,300——
2012-06-07$104.63$112.16492,600——
2012-06-06$105.44$113.02591,700——
2012-06-05$104.72$112.25544,900——
2012-06-04$103.39$110.83588,600——
2012-06-01$101.44$108.74505,900——
2012-05-31$103.89$111.36884,300——
2012-05-30$104.63$112.16610,000——
2012-05-29$104.27$111.68513,300——
2012-05-25$103.00$110.32387,600——
2012-05-24$102.92$110.24549,400——
2012-05-23$101.22$108.42570,000——
2012-05-22$101.43$108.64557,400——
2012-05-21$100.62$107.78644,800——
2012-05-18$99.32$106.381,039,000——
2012-05-17$100.04$107.15453,000——
2012-05-16$102.05$109.31647,400——
2012-05-15$101.89$109.14773,100——
2012-05-14$99.91$107.01440,700——
2012-05-11$101.61$108.84702,900——
2012-05-10$100.82$107.99481,000——
2012-05-09$99.08$106.131,448,900——
2012-05-08$100.00$107.112,817,800——
2012-05-07$103.78$111.16761,800——
2012-05-04$102.64$109.94466,200——
2012-05-03$104.18$111.59517,800——
2012-05-02$104.35$111.77563,300——
2012-05-01$104.84$112.30329,400——
2012-04-30$104.90$112.36402,200——
2012-04-27$106.18$113.73592,500——
2012-04-26$105.63$113.14366,200——
2012-04-25$104.65$112.09443,200——
2012-04-24$104.28$111.70594,800——
2012-04-23$104.80$112.25591,200——
2012-04-20$105.68$113.20753,500——
2012-04-19$105.81$113.33860,500——
2012-04-18$107.49$115.13795,900——
2012-04-17$106.54$114.12847,200——
2012-04-16$104.53$111.96599,700——
2012-04-13$104.14$111.55447,300——
2012-04-12$103.94$111.33404,700——
2012-04-11$103.29$110.64494,100——
2012-04-10$103.16$110.50541,700——
2012-04-09$104.30$111.72325,900——
2012-04-05$105.66$113.17494,500——
2012-04-04$104.43$111.86372,700——
2012-04-03$105.22$112.70476,500——
2012-04-02$105.14$112.62610,600——
2012-03-30$103.31$110.66594,700——
2012-03-29$102.98$110.30459,300——
2012-03-28$102.67$109.97403,900——
2012-03-27$102.76$110.07504,700——
2012-03-26$103.26$110.60580,000——
2012-03-23$102.58$109.87421,200——
2012-03-22$103.54$110.90461,700——
2012-03-21$102.69$109.99769,600——
2012-03-20$102.09$109.35372,900——
2012-03-19$102.19$109.46678,000——
2012-03-16$101.29$108.491,099,000——
2012-03-15$102.60$109.90515,500——
2012-03-14$103.68$111.05727,600——
2012-03-13$104.25$111.66567,400——
2012-03-12$104.55$111.98494,400——
2012-03-09$105.09$112.56685,000——
2012-03-08$105.55$113.06587,600——
2012-03-07$105.04$112.51714,000——
2012-03-06$103.28$110.62800,400——
2012-03-05$105.50$113.001,261,900——
2012-03-02$105.80$113.32935,900——
2012-03-01$107.12$114.742,196,800——
2012-02-29$103.06$110.391,884,800——
2012-02-28$100.40$107.452,901,600——
2012-02-27$98.01$104.901,586,000——
2012-02-24$96.24$103.001,039,100——
2012-02-23$96.00$102.74808,700——
2012-02-22$94.76$101.42800,600——
2012-02-21$94.35$100.98916,100——
2012-02-17$94.90$101.57946,200——
2012-02-16$94.52$101.16917,700——
2012-02-15$93.50$100.07577,000——
2012-02-14$94.73$101.39505,100——
2012-02-13$94.97$101.64940,000——
2012-02-10$93.31$99.87637,800——
2012-02-09$94.05$100.66871,500——
2012-02-08$93.95$100.552,266,200——
2012-02-07$95.26$101.952,736,600——
2012-02-06$94.01$100.621,638,000——
2012-02-03$93.66$100.241,420,000——
2012-02-02$93.13$99.671,100,200——
2012-02-01$94.99$101.66921,500——
2012-01-31$95.60$102.32678,500——
2012-01-30$95.22$101.91769,400——
2012-01-27$96.10$102.851,068,900——
2012-01-26$96.13$102.88714,100——
2012-01-25$98.77$105.71592,000——
2012-01-24$97.54$104.39982,800——
2012-01-23$99.66$106.66634,500——
2012-01-20$98.48$105.40635,100——
2012-01-19$99.43$106.42672,100——
2012-01-18$99.85$106.87712,400——
2012-01-17$97.89$104.77463,700——
2012-01-13$97.02$103.84596,100——
2012-01-12$97.49$104.34528,200——
2012-01-11$97.42$104.26951,600——
2012-01-10$99.58$106.581,456,000——
2012-01-09$96.56$103.34784,600——
2012-01-06$96.06$102.81819,200——
2012-01-05$96.15$102.91995,100——
2012-01-04$95.09$101.771,132,400——
2012-01-03$98.55$105.471,090,400——