Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

354.47 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 169.49 172.70 167.54 167.62 3,216,925 -3.57(-2.09%)
Aug 28, 2020 167.66 171.47 166.29 171.20 1,599,174 +3.85(+2.30%)
Aug 27, 2020 165.52 168.55 164.71 167.35 1,743,772 +2.82(+1.71%)
Aug 26, 2020 167.30 167.30 162.70 164.53 2,051,379 -3.13(-1.87%)
Aug 25, 2020 168.65 168.65 166.34 167.66 1,415,491 -0.26(-0.15%)
Aug 24, 2020 169.57 169.86 165.96 167.92 1,538,606 -0.59(-0.35%)
Aug 21, 2020 168.76 170.58 167.59 168.50 1,466,377 +0.27(+0.16%)
Aug 20, 2020 170.16 170.60 167.70 168.23 1,320,373 -3.06(-1.79%)
Aug 19, 2020 172.39 173.42 171.08 171.29 1,786,418 -0.64(-0.37%)
Aug 18, 2020 172.00 173.44 170.83 171.93 1,211,675 -0.25(-0.14%)
Aug 17, 2020 173.23 173.81 171.62 172.18 1,611,066 -1.14(-0.66%)
Aug 14, 2020 169.79 174.51 168.92 173.32 1,282,365 +2.38(+1.39%)
Aug 13, 2020 172.41 172.63 169.84 170.94 1,281,077 -3.25(-1.87%)
Aug 12, 2020 174.97 176.51 171.76 174.19 2,279,488 +1.83(+1.06%)
Aug 11, 2020 174.83 176.91 172.02 172.36 2,040,168 -0.59(-0.34%)
Aug 10, 2020 167.41 173.16 167.41 172.94 2,167,292 +4.55(+2.70%)
Aug 07, 2020 163.68 168.51 163.47 168.40 1,905,613 +4.84(+2.96%)
Aug 06, 2020 163.69 165.97 162.00 163.56 1,879,053 -1.70(-1.03%)
Aug 05, 2020 165.79 167.09 163.75 165.26 2,571,350 +1.29(+0.79%)
Aug 04, 2020 163.01 166.13 162.33 163.97 1,968,463 +0.47(+0.29%)
Aug 03, 2020 164.34 164.44 161.45 163.49 2,183,440 +0.29(+0.18%)
Jul 31, 2020 167.31 167.40 161.61 163.20 2,595,312 -5.46(-3.24%)
Jul 30, 2020 169.36 171.26 167.27 168.66 1,830,825 -3.15(-1.83%)
Jul 29, 2020 167.39 173.26 166.90 171.81 2,255,078 +5.72(+3.44%)
Jul 28, 2020 165.61 168.10 164.61 166.09 1,922,003 +0.24(+0.14%)
Jul 27, 2020 170.01 170.19 165.75 165.86 1,995,743 -5.22(-3.05%)
Jul 24, 2020 170.88 174.05 170.02 171.07 2,395,217 +1.80(+1.06%)
Jul 23, 2020 167.32 171.23 167.09 169.28 2,160,897 +2.07(+1.24%)
Jul 22, 2020 168.54 168.67 165.57 167.21 1,701,899 -1.29(-0.77%)
Jul 21, 2020 168.22 168.67 166.57 168.50 2,690,562 +2.31(+1.39%)
Jul 20, 2020 170.08 170.34 166.06 166.20 2,118,898 -3.73(-2.20%)
Jul 17, 2020 171.32 171.91 169.44 169.93 2,684,937 -0.18(-0.11%)
Jul 16, 2020 171.05 171.39 169.07 170.11 1,806,093 -0.98(-0.57%)
Jul 15, 2020 173.04 174.57 170.29 171.09 1,922,103 -1.07(-0.62%)
Jul 14, 2020 167.25 172.37 165.70 172.16 1,903,491 +4.54(+2.71%)
Jul 13, 2020 166.66 170.23 166.52 167.62 1,834,429 +1.73(+1.04%)
Jul 10, 2020 164.77 166.38 161.41 165.89 1,609,226 +1.55(+0.94%)
Jul 09, 2020 169.64 170.41 162.33 164.34 2,466,517 -5.84(-3.43%)
Jul 08, 2020 172.45 174.39 167.41 170.19 2,682,585 -1.86(-1.08%)
Jul 07, 2020 176.68 177.86 171.56 172.05 2,310,770 -6.88(-3.85%)
Jul 06, 2020 181.26 182.21 178.62 178.93 1,662,543 -1.10(-0.61%)
Jul 02, 2020 181.41 183.83 179.65 180.02 944,288 -0.01(-0.00%)
Jul 01, 2020 177.63 181.78 177.18 180.03 2,120,482 +2.69(+1.52%)
Jun 30, 2020 177.22 178.42 174.22 177.34 2,271,716 +0.09(+0.05%)
Jun 29, 2020 176.42 177.44 173.60 177.24 1,369,659 +2.35(+1.35%)
Jun 26, 2020 174.76 175.43 172.41 174.89 2,550,552 -0.40(-0.23%)
Jun 25, 2020 173.04 175.74 171.11 175.29 1,296,734 +1.43(+0.82%)
Jun 24, 2020 179.65 181.43 172.20 173.86 1,754,479 -7.88(-4.34%)
Jun 23, 2020 181.58 183.33 179.22 181.74 1,785,347 +1.82(+1.01%)
Jun 22, 2020 179.83 181.83 176.88 179.92 1,534,367 -0.96(-0.53%)
Jun 19, 2020 183.41 186.03 180.27 180.88 2,384,000 +1.34(+0.75%)
Jun 18, 2020 179.90 180.29 176.99 179.54 1,990,562 -1.72(-0.95%)
Jun 17, 2020 183.83 184.28 180.34 181.26 1,237,545 -1.15(-0.63%)
Jun 16, 2020 183.20 185.38 179.09 182.41 1,426,853 +5.57(+3.15%)
Jun 15, 2020 175.09 178.98 172.34 176.85 2,227,928 -2.73(-1.52%)
Jun 12, 2020 186.96 187.51 177.62 179.58 2,121,792 -1.46(-0.80%)
Jun 11, 2020 192.96 193.53 178.93 181.03 3,107,075 -16.48(-8.34%)
Jun 10, 2020 202.69 202.71 195.28 197.51 1,516,634 -5.20(-2.56%)
Jun 09, 2020 202.23 205.36 199.88 202.71 1,584,702 -1.27(-0.62%)
Jun 08, 2020 196.55 204.06 195.83 203.98 2,214,511 +6.01(+3.04%)
Jun 05, 2020 193.74 201.82 192.23 197.97 2,069,837 +6.70(+3.50%)
Jun 04, 2020 188.50 193.17 187.56 191.27 1,332,460 +0.97(+0.51%)
Jun 03, 2020 192.37 193.61 189.56 190.29 1,486,363 +0.05(+0.02%)
Jun 02, 2020 187.32 191.38 185.47 190.25 2,079,104 +3.03(+1.62%)
Jun 01, 2020 185.65 187.88 183.93 187.21 1,124,668 +0.74(+0.40%)
May 29, 2020 189.55 192.19 184.92 186.48 2,440,928 -3.07(-1.62%)
May 28, 2020 189.01 193.74 188.59 189.55 1,548,095 +1.05(+0.56%)
May 27, 2020 185.84 188.68 182.67 188.50 1,363,083 +3.35(+1.81%)
May 26, 2020 183.11 187.12 182.26 185.15 1,632,349 +6.54(+3.66%)
May 22, 2020 179.05 179.32 176.61 178.61 866,197 +0.30(+0.17%)
May 21, 2020 177.63 179.78 176.41 178.31 1,134,688 +0.39(+0.22%)
May 20, 2020 183.28 183.86 177.20 177.93 1,711,351 -3.32(-1.83%)
May 19, 2020 182.26 184.27 180.03 181.24 1,055,240 -1.64(-0.89%)
May 18, 2020 184.51 185.42 182.74 182.88 1,331,112 +3.18(+1.77%)
May 15, 2020 173.58 179.95 173.19 179.70 1,380,985 +5.38(+3.08%)
May 14, 2020 169.81 174.32 166.82 174.32 1,945,650 +3.26(+1.91%)
May 13, 2020 177.98 178.61 168.86 171.06 1,953,088 -8.08(-4.51%)
May 12, 2020 180.22 183.53 179.14 179.14 1,412,229 +0.54(+0.30%)
May 11, 2020 177.32 181.01 177.25 178.60 1,130,187 -0.27(-0.15%)
May 08, 2020 176.84 179.02 175.87 178.87 1,376,117 +4.81(+2.76%)
May 07, 2020 175.33 177.38 173.23 174.06 1,193,880 +0.71(+0.41%)
May 06, 2020 181.71 182.80 172.95 173.35 1,522,264 -6.58(-3.66%)
May 05, 2020 176.75 182.20 176.36 179.93 1,524,003 +5.46(+3.13%)
May 04, 2020 171.05 176.18 170.61 174.47 1,614,277 -2.34(-1.33%)
May 01, 2020 181.45 184.17 175.17 176.81 1,708,057 -8.21(-4.44%)
Apr 30, 2020 186.41 191.61 183.44 185.02 2,891,000 -0.09(-0.05%)
Apr 29, 2020 182.31 186.48 177.48 185.11 1,948,426 +5.94(+3.31%)
Apr 28, 2020 185.73 186.16 174.67 179.17 1,425,962 -3.04(-1.67%)
Apr 27, 2020 179.91 183.28 179.56 182.22 1,618,670 +4.36(+2.45%)
Apr 24, 2020 175.34 178.45 172.94 177.86 1,425,003 +3.70(+2.13%)
Apr 23, 2020 172.94 176.21 172.61 174.15 1,083,588 +1.60(+0.93%)
Apr 22, 2020 172.89 177.49 170.91 172.56 1,858,901 +4.42(+2.63%)
Apr 21, 2020 173.93 177.67 167.98 168.13 2,595,533 -10.20(-5.72%)
Apr 20, 2020 180.97 182.90 178.03 178.33 1,969,718 -5.13(-2.80%)
Apr 17, 2020 187.72 188.40 180.22 183.46 3,685,095 -1.15(-0.62%)
Apr 16, 2020 174.60 185.54 173.18 184.62 2,834,637 +12.05(+6.98%)
Apr 15, 2020 172.72 177.31 169.38 172.57 2,748,756 -2.85(-1.63%)
Apr 14, 2020 171.09 177.99 171.09 175.42 1,904,077 +7.69(+4.59%)
Apr 13, 2020 170.59 172.00 164.49 167.73 1,779,339 -4.11(-2.39%)
Apr 09, 2020 176.62 178.28 170.82 171.84 2,630,019 -4.15(-2.36%)
Apr 08, 2020 169.77 178.85 165.52 175.99 2,696,916 +8.55(+5.11%)
Apr 07, 2020 171.50 176.17 166.53 167.44 2,488,226 +3.48(+2.12%)
Apr 06, 2020 162.25 166.99 161.04 163.96 3,238,591 +9.12(+5.89%)
Apr 03, 2020 158.13 160.44 150.63 154.84 2,403,893 -4.70(-2.94%)
Apr 02, 2020 159.18 163.43 155.26 159.53 2,646,886 -4.03(-2.46%)
Apr 01, 2020 160.39 164.69 158.19 163.56 3,167,344 -3.88(-2.32%)
Mar 31, 2020 167.25 171.98 163.97 167.44 4,685,125 -1.02(-0.61%)
Mar 30, 2020 153.80 169.11 153.80 168.47 3,890,945 +16.04(+10.52%)
Mar 27, 2020 151.91 158.57 151.02 152.43 3,770,487 -7.80(-4.87%)
Mar 26, 2020 149.61 161.46 145.93 160.22 4,295,393 +12.02(+8.11%)
Mar 25, 2020 137.03 156.44 135.14 148.20 4,479,015 +9.09(+6.54%)
Mar 24, 2020 134.14 139.54 129.05 139.11 5,781,977 +16.20(+13.18%)
Mar 23, 2020 132.54 132.74 119.08 122.91 4,472,115 -11.37(-8.47%)
Mar 20, 2020 141.12 142.36 132.14 134.28 4,985,661 -4.19(-3.02%)
Mar 19, 2020 133.82 141.35 126.73 138.47 4,219,296 +3.41(+2.53%)
Mar 18, 2020 137.03 137.98 111.99 135.06 4,442,694 -11.51(-7.85%)
Mar 17, 2020 145.74 153.81 140.13 146.57 3,984,418 +4.16(+2.92%)
Mar 16, 2020 141.76 153.47 137.26 142.41 3,535,090 -27.58(-16.22%)
Mar 13, 2020 163.20 170.11 155.21 169.99 5,377,175 +14.74(+9.50%)
Mar 12, 2020 165.53 171.47 154.59 155.24 5,110,964 -21.70(-12.26%)
Mar 11, 2020 180.73 185.74 173.45 176.94 4,345,414 -9.96(-5.33%)
Mar 10, 2020 177.47 187.78 175.81 186.90 4,431,744 +15.28(+8.90%)
Mar 09, 2020 171.30 176.11 164.34 171.62 4,124,290 -13.12(-7.10%)
Mar 06, 2020 183.50 185.71 177.63 184.74 3,649,018 -5.11(-2.69%)
Mar 05, 2020 191.85 194.97 187.68 189.85 3,288,171 -8.14(-4.11%)
Mar 04, 2020 197.02 200.25 194.03 197.99 6,485,415 +19.17(+10.72%)
Mar 03, 2020 183.62 192.64 176.59 178.81 3,777,163 -4.81(-2.62%)
Mar 02, 2020 173.30 183.81 170.46 183.62 4,128,143 +10.77(+6.23%)
Feb 28, 2020 166.53 174.41 164.61 172.85 5,787,966 +0.95(+0.55%)
Feb 27, 2020 174.32 179.32 171.70 171.90 3,282,334 -6.60(-3.70%)
Feb 26, 2020 183.04 184.72 178.14 178.50 3,037,151 -2.68(-1.48%)
Feb 25, 2020 192.13 192.69 178.92 181.19 2,988,953 -8.13(-4.29%)
Feb 24, 2020 196.41 198.53 189.02 189.31 3,296,294 -15.90(-7.75%)
Feb 21, 2020 206.52 207.70 204.82 205.21 1,555,579 -3.04(-1.46%)
Feb 20, 2020 207.22 209.51 204.29 208.26 2,335,005 -0.97(-0.47%)
Feb 19, 2020 209.29 211.25 207.40 209.23 1,709,448 -0.48(-0.23%)
Feb 18, 2020 208.19 212.19 207.33 209.71 2,070,254 +1.52(+0.73%)
Feb 14, 2020 209.42 210.02 206.86 208.19 2,198,534 -1.46(-0.70%)
Feb 13, 2020 208.18 211.88 208.18 209.65 2,239,365 -0.63(-0.30%)
Feb 12, 2020 205.81 212.25 205.03 210.29 2,879,484 +6.97(+3.43%)
Feb 11, 2020 200.64 203.46 198.80 203.31 1,921,022 +4.59(+2.31%)
Feb 10, 2020 196.56 200.22 196.07 198.72 2,160,582 +1.32(+0.67%)
Feb 07, 2020 199.05 201.06 196.54 197.40 2,166,254 -2.78(-1.39%)
Feb 06, 2020 198.66 204.26 196.37 200.18 3,177,401 +4.59(+2.35%)
Feb 05, 2020 189.06 196.06 189.06 195.59 2,245,146 +9.58(+5.15%)
Feb 04, 2020 183.45 187.75 183.21 186.00 2,069,325 +4.81(+2.65%)
Feb 03, 2020 183.13 185.27 180.64 181.19 2,493,728 -0.58(-0.32%)
Jan 31, 2020 184.61 185.02 180.55 181.77 1,921,984 -4.36(-2.34%)
Jan 30, 2020 189.45 190.42 184.12 186.13 3,365,611 -5.24(-2.74%)
Jan 29, 2020 193.56 195.03 190.60 191.37 1,957,477 -2.64(-1.36%)
Jan 28, 2020 190.25 194.75 189.57 194.01 1,696,930 +5.08(+2.69%)
Jan 27, 2020 191.05 191.44 185.81 188.92 1,585,716 -5.73(-2.94%)
Jan 24, 2020 200.98 201.25 193.45 194.65 1,992,047 -6.32(-3.15%)
Jan 23, 2020 199.40 201.61 198.26 200.97 1,599,775 +1.36(+0.68%)
Jan 22, 2020 201.54 202.01 198.77 199.61 1,554,452 -1.64(-0.82%)
Jan 21, 2020 200.01 202.62 198.80 201.25 2,320,187 +0.45(+0.23%)
Jan 17, 2020 199.33 200.91 197.69 200.80 1,778,047 +1.48(+0.74%)
Jan 16, 2020 197.86 199.61 197.00 199.32 1,468,445 +2.57(+1.31%)
Jan 15, 2020 193.88 198.82 193.88 196.75 1,904,696 +2.87(+1.48%)
Jan 14, 2020 192.05 195.54 191.82 193.88 1,586,540 +1.59(+0.83%)
Jan 13, 2020 197.01 197.47 190.82 192.29 2,515,308 -6.40(-3.22%)
Jan 10, 2020 200.41 200.64 198.14 198.69 1,095,086 -0.54(-0.27%)
Jan 09, 2020 198.45 200.53 197.47 199.22 2,136,002 -0.53(-0.26%)
Jan 08, 2020 196.46 200.04 195.76 199.75 1,570,182 +3.29(+1.67%)
Jan 07, 2020 194.81 197.27 193.96 196.46 1,434,288 +0.95(+0.49%)
Jan 06, 2020 190.86 195.74 190.81 195.51 1,315,107 +3.53(+1.84%)
Jan 03, 2020 190.87 193.12 189.73 191.98 1,468,158 -1.66(-0.86%)
Jan 02, 2020 194.06 194.50 190.95 193.64 1,452,656 +0.43(+0.22%)
Dec 31, 2019 191.69 193.42 190.87 193.21 1,570,079 +1.44(+0.75%)
Dec 30, 2019 192.47 193.31 191.22 191.78 1,010,543 -0.97(-0.50%)
Dec 27, 2019 193.17 193.65 192.36 192.75 1,115,089 -0.36(-0.19%)
Dec 26, 2019 193.23 194.03 192.73 193.11 786,515 +0.35(+0.18%)
Dec 24, 2019 195.14 195.52 192.75 192.76 561,884 -2.33(-1.19%)
Dec 23, 2019 192.72 195.85 192.16 195.09 2,011,912 +1.78(+0.92%)
Dec 20, 2019 190.44 194.87 190.44 193.31 5,231,692 +5.55(+2.95%)
Dec 19, 2019 187.28 188.96 186.90 187.76 1,781,757 +0.49(+0.26%)
Dec 18, 2019 184.25 188.78 183.86 187.27 2,582,023 +4.42(+2.42%)
Dec 17, 2019 183.85 185.50 181.49 182.85 1,800,986 -1.52(-0.82%)
Dec 16, 2019 181.23 186.35 180.47 184.37 1,976,462 +4.97(+2.77%)
Dec 13, 2019 183.22 184.21 178.39 179.40 2,212,927 -3.49(-1.91%)
Dec 12, 2019 181.72 184.15 180.57 182.89 2,130,596 +1.71(+0.94%)
Dec 11, 2019 180.93 182.83 179.36 181.18 2,086,156 +0.04(+0.02%)
Dec 10, 2019 184.89 184.89 179.07 181.14 3,529,800 -4.01(-2.16%)
Dec 09, 2019 187.16 187.88 185.05 185.15 1,456,968 -2.81(-1.50%)
Dec 06, 2019 186.62 188.91 186.22 187.96 1,754,763 +3.16(+1.71%)
Dec 05, 2019 185.85 185.97 182.91 184.81 1,615,340 -1.09(-0.58%)
Dec 04, 2019 185.58 187.07 184.52 185.89 1,926,542 +1.33(+0.72%)
Dec 03, 2019 183.25 185.17 181.92 184.56 2,223,423 -1.52(-0.82%)
Dec 02, 2019 188.90 189.34 185.99 186.08 1,586,334 -2.82(-1.49%)
Nov 29, 2019 189.00 189.72 187.55 188.90 859,283 -0.10(-0.06%)
Nov 27, 2019 189.44 191.42 187.55 189.00 2,161,173 -0.33(-0.17%)
Nov 26, 2019 193.12 193.12 188.40 189.33 2,329,540 -3.30(-1.71%)
Nov 25, 2019 190.86 193.92 190.71 192.63 2,560,962 +1.91(+1.00%)
Nov 22, 2019 190.86 191.69 189.27 190.72 1,579,392 +0.60(+0.32%)
Nov 21, 2019 189.23 190.32 187.18 190.12 1,438,450 +1.23(+0.65%)
Nov 20, 2019 188.03 189.54 186.30 188.89 1,728,341 -0.10(-0.06%)
Nov 19, 2019 187.77 189.34 185.50 188.99 1,763,328 +1.55(+0.83%)
Nov 18, 2019 186.50 191.66 184.96 187.44 2,983,268 +2.24(+1.21%)
Nov 15, 2019 179.89 187.69 177.90 185.20 3,235,304 +5.96(+3.33%)
Nov 14, 2019 179.84 181.14 178.59 179.24 1,624,511 -0.52(-0.29%)
Nov 13, 2019 177.59 181.17 176.90 179.76 1,619,698 +1.21(+0.68%)
Nov 12, 2019 176.19 180.03 175.98 178.55 1,938,861 +1.71(+0.97%)
Nov 11, 2019 175.65 177.13 174.87 176.84 1,471,504 -0.98(-0.55%)
Nov 08, 2019 175.74 178.84 175.05 177.82 1,546,477 +2.70(+1.54%)
Nov 07, 2019 173.88 176.22 173.34 175.12 1,435,153 +2.09(+1.21%)
Nov 06, 2019 172.88 174.27 171.72 173.03 1,866,511 +1.21(+0.70%)
Nov 05, 2019 173.85 174.55 171.66 171.82 2,731,745 -1.20(-0.69%)
Nov 04, 2019 171.31 173.55 168.61 173.02 2,609,249 +3.41(+2.01%)
Nov 01, 2019 169.33 174.38 168.19 169.61 3,625,734 +0.99(+0.59%)
Oct 31, 2019 168.42 169.60 162.19 168.62 4,203,183 +1.91(+1.14%)
Oct 30, 2019 166.81 167.85 165.77 166.71 2,153,039 -1.45(-0.87%)
Oct 29, 2019 164.97 168.31 164.71 168.17 2,039,458 +3.01(+1.82%)
Oct 28, 2019 162.21 166.05 161.92 165.15 2,137,130 +3.12(+1.92%)
Oct 25, 2019 160.62 162.66 159.56 162.03 1,402,646 +1.30(+0.81%)
Oct 24, 2019 163.34 164.09 158.74 160.73 2,097,703 -2.65(-1.62%)
Oct 23, 2019 160.81 163.96 159.68 163.38 2,221,178 +2.39(+1.48%)
Oct 22, 2019 156.92 162.73 156.92 160.99 2,526,180 +3.44(+2.18%)
Oct 21, 2019 157.74 158.79 156.71 157.54 2,084,069 -0.13(-0.08%)
Oct 18, 2019 156.69 158.15 154.80 157.68 2,148,791 +1.99(+1.28%)
Oct 17, 2019 152.81 156.18 152.57 155.68 1,913,648 +3.12(+2.04%)
Oct 16, 2019 150.93 152.76 149.11 152.57 1,933,007 +1.24(+0.82%)
Oct 15, 2019 146.74 152.44 146.55 151.33 2,965,504 +8.11(+5.66%)
Oct 14, 2019 143.82 144.37 142.47 143.22 1,403,400 -0.78(-0.54%)
Oct 11, 2019 144.13 147.39 143.36 144.00 2,065,815 +1.48(+1.04%)
Oct 10, 2019 140.88 144.05 140.36 142.51 2,379,367 +1.17(+0.83%)
Oct 09, 2019 140.21 141.72 139.26 141.34 1,959,059 +2.27(+1.63%)
Oct 08, 2019 139.82 140.58 138.42 139.07 2,156,237 -1.90(-1.35%)
Oct 07, 2019 142.29 143.48 140.93 140.97 2,349,287 -1.45(-1.02%)
Oct 04, 2019 140.19 142.92 139.84 142.43 2,221,818 +2.01(+1.43%)
Oct 03, 2019 140.80 141.77 139.66 140.41 2,210,834 -0.59(-0.42%)
Oct 02, 2019 140.98 143.66 140.23 141.01 2,741,432 -1.12(-0.79%)
Oct 01, 2019 144.53 144.66 139.76 142.13 2,364,496 -1.28(-0.90%)
Sep 30, 2019 143.19 144.46 140.06 143.42 2,527,026 +2.18(+1.55%)
Sep 27, 2019 142.31 143.66 139.96 141.24 2,608,543 -0.29(-0.21%)
Sep 26, 2019 147.31 147.68 141.22 141.53 3,741,579 -5.13(-3.50%)
Sep 25, 2019 148.78 149.72 146.37 146.66 1,892,041 -2.54(-1.70%)
Sep 24, 2019 151.92 152.70 148.09 149.20 1,955,600 -2.12(-1.40%)
Sep 23, 2019 151.72 152.50 150.88 151.32 2,330,712 -1.16(-0.76%)
Sep 20, 2019 156.41 157.53 152.42 152.48 2,881,706 -3.15(-2.02%)
Sep 19, 2019 152.14 157.51 151.74 155.63 2,133,169 +4.03(+2.66%)
Sep 18, 2019 151.68 153.03 150.59 151.59 1,870,038 -1.00(-0.66%)
Sep 17, 2019 155.04 156.62 151.92 152.59 1,720,189 -3.78(-2.42%)
Sep 16, 2019 151.16 156.49 151.16 156.37 1,649,596 +4.39(+2.89%)
Sep 13, 2019 151.27 154.00 150.75 151.98 2,322,997 +1.77(+1.18%)
Sep 12, 2019 156.02 156.17 150.00 150.21 3,558,925 -2.75(-1.80%)
Sep 11, 2019 155.35 156.34 151.36 152.96 2,322,625 -2.93(-1.88%)
Sep 10, 2019 153.44 157.75 151.43 155.89 3,107,834 +2.67(+1.75%)
Sep 09, 2019 146.61 153.62 146.12 153.22 3,117,266 +7.90(+5.44%)
Sep 06, 2019 142.54 146.19 141.73 145.32 2,149,849 +2.65(+1.85%)
Sep 05, 2019 146.35 146.35 142.62 142.67 2,215,068 -1.83(-1.27%)
Sep 04, 2019 147.81 148.89 144.12 144.51 2,027,503 -1.94(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.