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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$83.23$90.68914,200——
2016-12-29$82.31$89.681,124,300——
2016-12-28$82.84$90.251,539,200——
2016-12-27$85.18$92.801,153,900——
2016-12-23$84.98$92.581,625,700——
2016-12-22$84.34$91.89958,700——
2016-12-21$84.79$92.381,368,500——
2016-12-20$84.72$92.301,135,300——
2016-12-19$84.55$92.121,469,500——
2016-12-16$82.88$90.304,827,400——
2016-12-15$82.61$90.001,371,200——
2016-12-14$83.21$90.661,278,300——
2016-12-13$83.74$91.231,888,800——
2016-12-12$82.30$89.661,811,100——
2016-12-09$82.50$89.881,613,100——
2016-12-08$81.95$89.281,826,800——
2016-12-07$83.94$91.452,009,900——
2016-12-06$84.47$92.031,356,200——
2016-12-05$84.66$92.241,398,900——
2016-12-02$85.96$93.651,387,500——
2016-12-01$85.80$93.481,334,200——
2016-11-30$86.34$94.07957,200——
2016-11-29$85.79$93.471,187,400——
2016-11-28$88.19$96.081,705,400——
2016-11-25$87.84$95.70467,300——
2016-11-23$89.33$97.32800,300——
2016-11-22$87.84$95.701,304,100——
2016-11-21$89.31$97.14924,600——
2016-11-18$88.14$95.87989,100——
2016-11-17$88.39$96.141,243,500——
2016-11-16$86.39$93.971,435,400——
2016-11-15$89.10$96.922,731,200——
2016-11-14$91.55$99.581,832,600——
2016-11-11$89.27$97.101,768,600——
2016-11-10$89.11$96.934,646,600——
2016-11-09$83.51$90.834,263,200——
2016-11-08$80.60$87.672,939,900——
2016-11-07$83.96$91.321,269,500——
2016-11-04$82.39$89.621,849,700——
2016-11-03$79.95$86.965,048,700——
2016-11-02$82.91$90.181,596,900——
2016-11-01$84.70$92.131,597,100——
2016-10-31$83.19$90.493,799,900——
2016-10-28$87.06$94.702,610,600——
2016-10-27$91.00$98.981,134,300——
2016-10-26$90.71$98.671,036,000——
2016-10-25$90.17$98.081,482,800——
2016-10-24$90.61$98.561,207,500——
2016-10-21$90.31$98.232,382,700——
2016-10-20$88.51$96.27848,900——
2016-10-19$88.18$95.91805,600——
2016-10-18$88.24$95.98742,100——
2016-10-17$86.43$94.01790,300——
2016-10-14$86.39$93.971,577,400——
2016-10-13$87.90$95.611,271,400——
2016-10-12$88.00$95.722,348,000——
2016-10-11$89.23$97.062,251,000——
2016-10-10$92.73$100.861,473,400——
2016-10-07$90.95$98.932,907,100——
2016-10-06$94.84$103.161,364,200——
2016-10-05$96.73$105.211,463,100——
2016-10-04$94.07$102.322,017,000——
2016-10-03$93.78$102.012,081,100——
2016-09-30$92.33$100.432,198,500——
2016-09-29$93.24$101.421,844,600——
2016-09-28$97.28$105.811,789,100——
2016-09-27$96.77$105.262,004,400——
2016-09-26$95.73$104.131,017,200——
2016-09-23$97.40$105.941,660,900——
2016-09-22$97.12$105.641,558,400——
2016-09-21$93.69$101.911,570,200——
2016-09-20$93.37$101.56851,300——
2016-09-19$93.28$101.461,227,900——
2016-09-16$93.30$101.484,258,600——
2016-09-15$93.95$102.191,518,800——
2016-09-14$92.93$101.081,519,500——
2016-09-13$93.58$101.792,039,300——
2016-09-12$95.23$103.585,304,600——
2016-09-09$88.71$96.491,269,600——
2016-09-08$90.70$98.661,306,700——
2016-09-07$90.39$98.321,948,000——
2016-09-06$92.07$100.153,023,400——
2016-09-02$90.75$98.711,650,800——
2016-09-01$91.25$99.251,711,800——
2016-08-31$90.99$98.971,304,000——
2016-08-30$91.02$99.001,641,500——
2016-08-29$89.04$96.851,328,900——
2016-08-26$88.61$96.383,146,800——
2016-08-25$88.48$96.243,213,000——
2016-08-24$87.85$95.562,987,400——
2016-08-23$91.54$99.413,327,500——
2016-08-22$91.52$99.391,295,600——
2016-08-19$91.83$99.731,771,200——
2016-08-18$90.80$98.611,506,700——
2016-08-17$89.54$97.241,466,800——
2016-08-16$88.66$96.281,565,200——
2016-08-15$88.29$95.881,893,900——
2016-08-12$87.96$95.523,571,000——
2016-08-11$85.80$93.186,003,500——
2016-08-10$86.00$93.4013,728,600——
2016-08-09$95.09$103.271,924,500——
2016-08-08$93.44$101.471,175,900——
2016-08-05$93.15$101.16719,400——
2016-08-04$92.24$100.171,103,700——
2016-08-03$94.25$102.351,224,000——
2016-08-02$91.61$99.491,473,300——
2016-08-01$91.10$98.931,929,300——
2016-07-29$91.39$99.251,260,200——
2016-07-28$91.08$98.911,766,000——
2016-07-27$91.34$99.191,640,100——
2016-07-26$90.78$98.592,065,700——
2016-07-25$92.52$100.481,940,300——
2016-07-22$92.46$100.412,237,700——
2016-07-21$91.52$99.391,481,800——
2016-07-20$94.85$103.011,669,700——
2016-07-19$93.05$101.051,506,500——
2016-07-18$92.47$100.421,461,200——
2016-07-15$94.70$102.844,740,900——
2016-07-14$93.63$101.681,541,600——
2016-07-13$95.49$103.701,365,200——
2016-07-12$94.98$103.151,304,800——
2016-07-11$93.67$101.721,130,700——
2016-07-08$93.73$101.79881,600——
2016-07-07$93.08$101.081,522,800——
2016-07-06$92.84$100.821,663,200——
2016-07-05$90.89$98.711,993,100——
2016-07-01$91.12$98.962,068,500——
2016-06-30$90.67$98.472,018,000——
2016-06-29$91.55$99.422,918,500——
2016-06-28$87.27$94.772,412,700——
2016-06-27$87.75$95.303,231,900——
2016-06-24$91.01$98.843,016,200——
2016-06-23$95.20$103.392,419,500——
2016-06-22$93.81$101.882,173,800——
2016-06-21$96.45$104.742,642,400——
2016-06-20$96.75$105.074,870,200——
2016-06-17$98.04$106.474,093,600——
2016-06-16$98.54$107.013,006,200——
2016-06-15$98.19$106.638,783,400——
2016-06-14$108.13$117.438,357,600——
2016-06-13$99.06$107.581,651,900——
2016-06-10$98.51$106.981,427,100——
2016-06-09$100.48$109.121,406,900——
2016-06-08$100.32$108.951,752,400——
2016-06-07$99.11$107.631,491,600——
2016-06-06$99.26$107.801,302,600——
2016-06-03$97.23$105.591,248,000——
2016-06-02$98.15$106.591,355,600——
2016-06-01$96.95$105.291,589,400——
2016-05-31$95.84$104.082,201,100——
2016-05-27$96.61$104.921,278,700——
2016-05-26$96.20$104.471,281,200——
2016-05-25$96.42$104.711,796,500——
2016-05-24$96.26$104.382,297,200——
2016-05-23$93.50$101.391,910,800——
2016-05-20$93.78$101.691,346,100——
2016-05-19$91.94$99.702,033,800——
2016-05-18$93.55$101.442,856,200——
2016-05-17$90.29$97.912,680,000——
2016-05-16$88.73$96.212,221,300——
2016-05-13$88.36$95.813,932,500——
2016-05-12$89.04$96.553,426,500——
2016-05-11$92.75$100.573,546,800——
2016-05-10$93.07$100.921,339,300——
2016-05-09$93.78$101.692,118,400——
2016-05-06$92.39$100.183,458,500——
2016-05-05$97.07$105.261,850,600——
2016-05-04$95.70$103.772,192,300——
2016-05-03$96.61$104.763,583,700——
2016-05-02$96.11$104.223,191,100——
2016-04-29$96.67$104.823,354,400——
2016-04-28$96.45$104.592,897,400——
2016-04-27$97.24$105.444,251,900——
2016-04-26$99.55$107.957,850,400——
2016-04-25$99.40$107.7830,032,000——
2016-04-22$121.35$131.598,646,200——
2016-04-21$128.68$139.532,038,400——
2016-04-20$128.62$139.471,755,900——
2016-04-19$130.62$141.642,301,500——
2016-04-18$128.94$139.821,672,600——
2016-04-15$127.99$138.79914,800——
2016-04-14$128.03$138.83793,800——
2016-04-13$127.79$138.571,353,100——
2016-04-12$125.76$136.371,777,400——
2016-04-11$127.23$137.962,189,100——
2016-04-08$128.70$139.561,321,200——
2016-04-07$131.37$142.451,914,300——
2016-04-06$130.71$141.742,388,800——
2016-04-05$128.51$139.352,490,400——
2016-04-04$128.54$139.381,401,500——
2016-04-01$126.73$137.422,125,200——
2016-03-31$127.93$138.721,358,200——
2016-03-30$129.62$140.55992,400——
2016-03-29$129.59$140.521,179,200——
2016-03-28$127.51$138.271,636,300——
2016-03-24$130.31$141.301,107,700——
2016-03-23$130.23$141.221,530,600——
2016-03-22$132.92$144.131,070,000——
2016-03-21$131.27$142.341,624,300——
2016-03-18$128.46$139.303,335,200——
2016-03-17$131.21$142.281,883,000——
2016-03-16$133.07$144.291,309,600——
2016-03-15$134.37$145.702,716,500——
2016-03-14$140.14$151.962,380,800——
2016-03-11$136.00$147.471,460,700——
2016-03-10$133.88$145.171,750,000——
2016-03-09$131.41$142.491,065,500——
2016-03-08$129.06$139.951,623,600——
2016-03-07$129.08$139.971,657,600——
2016-03-04$126.61$137.291,709,700——
2016-03-03$126.42$137.081,489,200——
2016-03-02$125.81$136.421,172,000——
2016-03-01$126.21$136.861,434,600——
2016-02-29$126.25$136.901,392,000——
2016-02-26$129.23$140.131,632,600——
2016-02-25$129.15$140.041,156,900——
2016-02-24$126.26$136.911,456,000——
2016-02-23$124.85$135.222,182,600——
2016-02-22$124.08$134.393,703,600——
2016-02-19$129.34$140.094,056,600——
2016-02-18$130.40$141.247,483,400——
2016-02-17$145.17$157.232,175,100——
2016-02-16$141.21$152.941,806,900——
2016-02-12$138.60$150.121,577,500——
2016-02-11$135.07$146.291,824,300——
2016-02-10$137.46$148.881,133,100——
2016-02-09$138.77$150.301,213,200——
2016-02-08$137.82$149.271,778,200——
2016-02-05$143.88$155.841,480,300——
2016-02-04$144.11$156.081,069,600——
2016-02-03$145.68$157.791,008,900——
2016-02-02$144.01$155.981,556,400——
2016-02-01$143.70$155.641,437,200——
2016-01-29$144.58$156.591,612,600——
2016-01-28$143.23$155.132,246,500——
2016-01-27$144.52$156.531,980,100——
2016-01-26$148.94$161.321,756,500——
2016-01-25$149.06$161.451,807,900——
2016-01-22$148.58$160.933,667,200——
2016-01-21$146.79$158.992,850,100——
2016-01-20$145.84$157.963,056,900——
2016-01-19$146.50$158.672,492,200——
2016-01-15$145.01$157.061,861,000——
2016-01-14$145.41$157.491,812,200——
2016-01-13$143.08$154.971,593,400——
2016-01-12$146.57$158.751,615,400——
2016-01-11$143.61$155.542,277,700——
2016-01-08$140.69$152.381,487,200——
2016-01-07$144.31$156.301,679,600——
2016-01-06$144.28$156.272,507,000——
2016-01-05$142.68$154.541,170,100——
2016-01-04$142.50$154.341,679,400——