Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 197.25 204.41 196.95 201.68 2,930,059 +3.98(+2.01%)
Aug 30, 2021 200.71 200.96 197.48 197.69 1,622,530 -3.06(-1.52%)
Aug 27, 2021 198.82 201.61 198.29 200.75 1,609,020 +2.75(+1.39%)
Aug 26, 2021 200.34 201.64 197.83 198.00 2,174,682 -3.43(-1.70%)
Aug 25, 2021 201.39 203.43 199.41 201.43 1,826,354 -0.48(-0.24%)
Aug 24, 2021 200.28 203.44 199.62 201.90 1,774,209 +3.95(+2.00%)
Aug 23, 2021 198.43 199.25 197.44 197.95 1,260,961 +0.20(+0.10%)
Aug 20, 2021 196.95 199.06 196.00 197.75 1,907,809 +1.29(+0.65%)
Aug 19, 2021 195.34 197.04 194.85 196.46 2,781,066 +0.55(+0.28%)
Aug 18, 2021 199.56 200.08 195.73 195.91 3,533,734 -4.67(-2.33%)
Aug 17, 2021 200.52 202.02 199.25 200.58 1,615,162 -0.38(-0.19%)
Aug 16, 2021 199.25 201.53 198.48 200.96 1,427,104 +0.28(+0.14%)
Aug 13, 2021 201.41 201.96 199.18 200.69 1,218,891 +0.89(+0.44%)
Aug 12, 2021 200.07 201.58 199.39 199.80 2,016,052 -1.54(-0.77%)
Aug 11, 2021 202.62 203.10 200.87 201.34 1,379,943 +0.33(+0.17%)
Aug 10, 2021 201.43 201.92 199.47 201.01 2,487,509 -0.19(-0.09%)
Aug 09, 2021 199.35 203.09 198.88 201.20 2,469,188 +1.76(+0.88%)
Aug 06, 2021 197.39 201.18 195.69 199.44 4,099,538 +2.95(+1.50%)
Aug 05, 2021 206.21 207.94 190.25 196.49 8,355,256 -24.08(-10.92%)
Aug 04, 2021 221.81 222.49 219.92 220.57 1,841,486 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.11 222.93 1,518,955 +4.39(+2.01%)
Aug 02, 2021 219.16 219.96 217.73 218.54 1,457,768 -0.13(-0.06%)
Jul 30, 2021 217.48 220.10 216.72 218.68 1,870,740 +0.51(+0.24%)
Jul 29, 2021 217.84 219.11 216.90 218.16 1,262,327 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.54 216.54 2,007,166 -1.55(-0.71%)
Jul 27, 2021 216.30 218.21 214.07 218.09 3,277,058 +0.42(+0.19%)
Jul 26, 2021 221.48 222.41 217.30 217.68 1,758,516 -4.23(-1.91%)
Jul 23, 2021 222.97 223.09 221.16 221.91 1,160,020 +0.61(+0.28%)
Jul 22, 2021 223.03 223.43 220.35 221.29 960,957 -1.27(-0.57%)
Jul 21, 2021 222.60 224.06 221.63 222.56 1,555,749 +1.48(+0.67%)
Jul 20, 2021 218.01 222.21 217.47 221.09 2,689,565 +4.18(+1.93%)
Jul 19, 2021 220.58 221.44 214.57 216.90 1,791,816 -5.91(-2.65%)
Jul 16, 2021 224.80 224.80 222.06 222.81 1,455,591 -1.03(-0.46%)
Jul 15, 2021 223.32 224.82 222.13 223.84 1,728,144 -1.06(-0.47%)
Jul 14, 2021 225.21 225.66 223.07 224.90 1,361,110 +0.44(+0.20%)
Jul 13, 2021 224.26 225.99 223.04 224.46 2,667,876 +0.32(+0.14%)
Jul 12, 2021 222.23 224.81 221.07 224.13 2,509,275 +0.30(+0.14%)
Jul 09, 2021 222.88 224.06 221.75 223.83 2,302,259 +3.33(+1.51%)
Jul 08, 2021 223.12 223.12 219.64 220.50 1,466,888 -4.31(-1.92%)
Jul 07, 2021 223.57 225.24 222.12 224.81 2,133,170 +0.66(+0.29%)
Jul 06, 2021 226.02 226.80 222.32 224.15 2,887,406 -2.66(-1.17%)
Jul 02, 2021 227.26 227.53 225.47 226.81 1,548,304 -0.26(-0.11%)
Jul 01, 2021 227.10 227.87 225.69 227.07 2,650,815 +1.17(+0.52%)
Jun 30, 2021 225.34 226.74 225.32 225.90 1,263,098 +0.36(+0.16%)
Jun 29, 2021 228.98 231.07 225.31 225.54 1,815,086 -3.19(-1.40%)
Jun 28, 2021 225.86 229.64 225.45 228.73 1,956,360 +2.80(+1.24%)
Jun 25, 2021 224.85 227.10 223.22 225.93 3,579,812 +2.22(+0.99%)
Jun 24, 2021 223.06 224.65 222.12 223.71 1,830,160 +1.75(+0.79%)
Jun 23, 2021 224.15 224.80 221.73 221.95 1,515,292 -2.94(-1.31%)
Jun 22, 2021 226.06 226.06 223.57 224.89 1,906,707 -0.45(-0.20%)
Jun 21, 2021 221.97 225.71 221.52 225.34 2,686,292 +4.30(+1.94%)
Jun 18, 2021 221.06 223.34 220.26 221.04 4,454,619 -4.50(-1.99%)
Jun 17, 2021 226.16 226.31 222.38 225.54 2,720,299 -0.29(-0.13%)
Jun 16, 2021 228.13 229.05 224.97 225.82 2,141,687 -1.99(-0.87%)
Jun 15, 2021 228.87 228.93 224.78 227.81 2,363,471 -0.49(-0.21%)
Jun 14, 2021 229.30 230.13 227.28 228.30 1,544,315 -2.15(-0.93%)
Jun 11, 2021 230.25 232.44 229.04 230.45 2,086,561 +2.10(+0.92%)
Jun 10, 2021 231.37 232.72 227.47 228.36 1,762,053 -2.25(-0.98%)
Jun 09, 2021 234.64 235.08 230.47 230.60 2,028,091 -3.73(-1.59%)
Jun 08, 2021 235.67 236.15 232.75 234.33 1,744,106 -1.60(-0.68%)
Jun 07, 2021 242.06 242.06 233.70 235.93 2,721,247 -4.14(-1.72%)
Jun 04, 2021 244.49 245.28 239.91 240.07 1,567,315 -3.82(-1.57%)
Jun 03, 2021 242.20 245.96 241.25 243.89 1,808,296 +1.48(+0.61%)
Jun 02, 2021 246.46 246.46 241.59 242.41 1,327,103 -2.16(-0.88%)
Jun 01, 2021 246.83 247.37 242.09 244.57 1,367,507 -1.11(-0.45%)
May 28, 2021 247.75 248.23 244.90 245.68 1,111,482 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.79 246.29 2,717,058 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.53 246.19 1,312,039 -0.20(-0.08%)
May 25, 2021 248.36 248.84 245.85 246.39 1,522,159 -1.83(-0.74%)
May 24, 2021 249.99 250.62 247.98 248.22 1,005,785 -0.67(-0.27%)
May 21, 2021 248.33 251.98 247.21 248.89 1,075,654 +1.50(+0.61%)
May 20, 2021 249.37 249.94 246.28 247.39 966,292 -1.67(-0.67%)
May 19, 2021 247.08 249.25 245.19 249.06 916,439 -0.71(-0.28%)
May 18, 2021 250.87 251.51 248.39 249.78 749,012 -1.47(-0.59%)
May 17, 2021 250.63 252.17 249.24 251.25 856,722 +1.14(+0.46%)
May 14, 2021 250.95 251.51 249.84 250.11 1,162,948 -0.45(-0.18%)
May 13, 2021 247.13 252.24 246.44 250.56 1,549,337 +5.01(+2.04%)
May 12, 2021 247.81 248.82 245.37 245.55 1,844,306 -2.03(-0.82%)
May 11, 2021 252.00 252.57 244.80 247.58 1,455,425 -5.74(-2.27%)
May 10, 2021 249.52 258.93 248.83 253.33 2,652,294 +5.44(+2.19%)
May 07, 2021 243.85 250.25 242.99 247.89 1,855,571 +4.03(+1.65%)
May 06, 2021 245.27 246.59 241.91 243.85 1,800,926 -1.41(-0.58%)
May 05, 2021 245.66 246.75 243.16 245.27 1,631,298 -1.03(-0.42%)
May 04, 2021 239.47 246.30 238.56 246.29 1,972,776 +7.07(+2.96%)
May 03, 2021 237.75 241.37 237.28 239.22 1,351,395 +2.89(+1.22%)
Apr 30, 2021 236.57 237.03 233.63 236.34 1,504,888 -1.17(-0.49%)
Apr 29, 2021 236.43 238.62 235.52 237.50 1,355,079 +2.94(+1.25%)
Apr 28, 2021 238.30 239.52 234.12 234.56 1,278,721 -3.13(-1.32%)
Apr 27, 2021 236.08 238.19 234.87 237.69 1,165,905 +1.01(+0.43%)
Apr 26, 2021 239.46 240.49 236.09 236.69 1,194,429 -2.30(-0.96%)
Apr 23, 2021 240.12 240.59 236.38 238.99 926,344 -0.70(-0.29%)
Apr 22, 2021 239.18 240.10 235.39 239.69 1,324,003 -0.44(-0.18%)
Apr 21, 2021 242.02 243.67 239.67 240.12 1,525,129 -0.35(-0.15%)
Apr 20, 2021 239.29 241.55 238.39 240.47 1,105,257 +0.84(+0.35%)
Apr 19, 2021 240.60 241.60 238.48 239.64 1,392,486 -0.08(-0.03%)
Apr 16, 2021 241.80 242.41 237.66 239.72 1,625,633 -1.70(-0.70%)
Apr 15, 2021 236.84 242.87 236.75 241.41 1,759,579 +4.67(+1.97%)
Apr 14, 2021 233.11 237.58 233.11 236.75 1,231,821 +3.97(+1.70%)
Apr 13, 2021 233.55 235.06 232.72 232.78 1,499,854 -0.53(-0.23%)
Apr 12, 2021 233.14 235.85 233.07 233.31 2,241,305 -0.27(-0.11%)
Apr 09, 2021 227.57 233.62 226.22 233.57 1,743,323 +7.45(+3.29%)
Apr 08, 2021 227.39 228.71 225.76 226.12 1,783,585 -1.87(-0.82%)
Apr 07, 2021 228.01 229.67 226.98 227.99 1,431,647 +1.03(+0.46%)
Apr 06, 2021 230.38 231.76 226.56 226.96 1,465,720 -4.00(-1.73%)
Apr 05, 2021 231.03 232.73 229.24 230.96 1,211,457 +1.43(+0.62%)
Apr 01, 2021 230.02 231.16 226.05 229.52 1,368,233 +0.09(+0.04%)
Mar 31, 2021 232.14 233.77 229.07 229.44 2,266,991 -3.85(-1.65%)
Mar 30, 2021 234.13 235.87 231.29 233.29 1,860,394 -1.66(-0.71%)
Mar 29, 2021 229.84 236.18 229.70 234.95 1,899,394 +3.58(+1.55%)
Mar 26, 2021 230.80 231.58 228.13 231.37 1,737,422 +2.27(+0.99%)
Mar 25, 2021 228.05 229.45 223.67 229.10 1,826,894 +0.81(+0.35%)
Mar 24, 2021 226.83 231.60 226.43 228.30 1,901,223 +1.99(+0.88%)
Mar 23, 2021 230.25 231.71 225.32 226.31 1,642,913 -3.76(-1.63%)
Mar 22, 2021 230.88 230.98 226.84 230.06 1,510,372 -0.82(-0.35%)
Mar 19, 2021 231.16 234.20 229.72 230.88 5,331,433 -0.53(-0.23%)
Mar 18, 2021 229.63 235.75 229.63 231.41 2,123,957 +1.81(+0.79%)
Mar 17, 2021 229.73 231.75 227.46 229.60 1,867,448 +0.21(+0.09%)
Mar 16, 2021 232.99 232.99 229.32 229.39 1,632,810 -3.61(-1.55%)
Mar 15, 2021 230.98 235.03 230.72 233.00 2,060,399 +1.93(+0.83%)
Mar 12, 2021 228.16 231.49 227.02 231.07 1,327,142 +4.13(+1.82%)
Mar 11, 2021 225.11 228.50 224.91 226.94 1,726,425 +0.84(+0.37%)
Mar 10, 2021 225.30 228.58 223.63 226.10 2,405,073 +1.53(+0.68%)
Mar 09, 2021 222.34 229.84 221.01 224.57 2,450,542 +1.66(+0.75%)
Mar 08, 2021 218.75 224.45 218.50 222.91 2,451,164 +4.95(+2.27%)
Mar 05, 2021 213.92 219.69 212.20 217.96 2,491,845 +5.71(+2.69%)
Mar 04, 2021 208.86 215.47 208.40 212.25 2,927,724 +3.73(+1.79%)
Mar 03, 2021 206.71 210.08 205.46 208.51 1,511,351 +1.06(+0.51%)
Mar 02, 2021 204.63 208.36 203.30 207.46 2,372,709 +4.31(+2.12%)
Mar 01, 2021 200.71 204.26 199.45 203.15 1,940,020 +4.77(+2.41%)
Feb 26, 2021 198.48 200.82 196.69 198.37 2,882,921 +0.53(+0.27%)
Feb 25, 2021 202.61 204.75 196.79 197.84 1,683,051 -5.29(-2.61%)
Feb 24, 2021 200.02 204.10 200.02 203.14 1,420,838 +2.14(+1.07%)
Feb 23, 2021 199.32 203.62 198.17 200.99 2,584,945 +3.33(+1.68%)
Feb 22, 2021 191.79 198.36 190.56 197.66 1,580,908 +4.62(+2.39%)
Feb 19, 2021 194.36 194.90 191.39 193.04 1,798,678 -1.31(-0.68%)
Feb 18, 2021 196.57 197.80 194.22 194.36 1,533,277 -2.24(-1.14%)
Feb 17, 2021 191.93 197.45 191.32 196.60 2,175,393 +4.49(+2.34%)
Feb 16, 2021 195.48 196.11 191.81 192.11 2,660,466 -3.46(-1.77%)
Feb 12, 2021 197.63 199.46 194.56 195.57 1,794,445 -1.45(-0.73%)
Feb 11, 2021 200.74 201.30 196.38 197.01 1,679,391 -2.56(-1.28%)
Feb 10, 2021 200.66 203.80 199.37 199.57 1,647,040 +0.17(+0.09%)
Feb 09, 2021 195.73 200.28 195.25 199.40 2,169,538 +4.67(+2.40%)
Feb 08, 2021 192.85 195.75 191.95 194.73 2,008,738 +2.48(+1.29%)
Feb 05, 2021 196.09 197.59 192.18 192.26 2,986,298 -1.84(-0.95%)
Feb 04, 2021 198.47 204.42 193.51 194.10 4,017,983 -13.28(-6.40%)
Feb 03, 2021 205.77 209.37 204.41 207.38 1,621,358 +1.53(+0.74%)
Feb 02, 2021 207.84 210.51 205.74 205.85 1,302,371 +0.95(+0.47%)
Feb 01, 2021 206.13 207.02 201.73 204.89 1,492,498 -0.24(-0.12%)
Jan 29, 2021 206.31 208.48 202.16 205.13 1,384,640 -1.65(-0.80%)
Jan 28, 2021 203.35 210.55 201.69 206.78 1,631,602 +5.89(+2.93%)
Jan 27, 2021 200.68 203.80 198.04 200.89 2,364,682 -3.02(-1.48%)
Jan 26, 2021 208.02 209.38 203.34 203.91 1,520,372 -4.09(-1.97%)
Jan 25, 2021 209.78 210.03 205.23 208.00 1,966,056 -3.15(-1.49%)
Jan 22, 2021 213.13 214.93 210.97 211.15 1,505,582 -2.62(-1.22%)
Jan 21, 2021 216.53 218.22 213.66 213.77 2,216,663 -2.11(-0.98%)
Jan 20, 2021 209.14 216.54 207.00 215.88 2,139,338 +7.20(+3.45%)
Jan 19, 2021 209.95 211.64 206.90 208.67 1,861,266 +1.80(+0.87%)
Jan 15, 2021 207.97 207.97 204.54 206.88 1,547,483 -1.78(-0.85%)
Jan 14, 2021 212.21 213.36 207.98 208.66 1,243,965 -2.86(-1.35%)
Jan 13, 2021 213.40 214.32 211.10 211.52 1,499,974 -1.33(-0.63%)
Jan 12, 2021 207.52 214.77 206.90 212.85 2,247,834 +5.01(+2.41%)
Jan 11, 2021 207.22 210.59 206.35 207.84 1,221,550 -0.83(-0.40%)
Jan 08, 2021 207.92 210.86 207.01 208.67 2,482,322 +0.28(+0.14%)
Jan 07, 2021 201.30 208.40 198.70 208.39 2,975,584 +10.46(+5.29%)
Jan 06, 2021 183.66 198.75 180.40 197.93 3,691,414 +5.67(+2.95%)
Jan 05, 2021 194.24 196.01 191.92 192.26 1,871,113 -2.16(-1.11%)
Jan 04, 2021 197.66 198.47 189.53 194.42 2,766,081 -2.33(-1.18%)
Dec 31, 2020 196.75 196.75 196.75 1,264,254 +3.90(+2.02%)
Dec 30, 2020 192.71 194.28 192.37 192.84 1,264,254 +0.00(+0.00%)
Dec 29, 2020 192.73 194.95 192.46 192.84 1,236,606 +1.79(+0.93%)
Dec 28, 2020 189.32 193.03 188.78 191.06 1,332,241 +3.15(+1.67%)
Dec 24, 2020 188.55 188.60 186.43 187.91 526,514 -0.14(-0.08%)
Dec 23, 2020 185.78 189.53 185.71 188.05 1,931,227 +3.79(+2.06%)
Dec 22, 2020 185.27 186.18 183.25 184.26 1,484,376 -2.28(-1.22%)
Dec 21, 2020 182.49 187.15 181.01 186.54 1,416,993 +0.28(+0.15%)
Dec 18, 2020 190.61 191.57 183.76 186.26 6,506,413 -5.25(-2.74%)
Dec 17, 2020 192.15 194.09 190.12 191.50 2,987,897 +0.22(+0.11%)
Dec 16, 2020 193.67 193.91 190.62 191.28 1,675,659 -2.94(-1.51%)
Dec 15, 2020 194.96 195.47 191.15 194.22 1,672,825 +2.23(+1.16%)
Dec 14, 2020 200.13 200.13 191.48 191.99 2,145,126 -5.86(-2.96%)
Dec 11, 2020 200.07 200.91 196.83 197.85 1,411,622 -3.12(-1.55%)
Dec 10, 2020 202.83 205.57 199.68 200.97 1,587,739 -4.11(-2.00%)
Dec 09, 2020 206.78 208.28 203.66 205.08 1,455,618 -1.58(-0.76%)
Dec 08, 2020 204.57 207.72 204.00 206.66 1,449,182 +0.07(+0.04%)
Dec 07, 2020 204.39 207.00 201.78 206.59 1,620,279 +0.89(+0.43%)
Dec 04, 2020 201.68 207.87 201.68 205.70 1,724,081 +4.03(+2.00%)
Dec 03, 2020 199.41 203.40 199.41 201.67 1,475,863 +1.30(+0.65%)
Dec 02, 2020 196.11 201.71 195.65 200.37 1,447,807 +4.25(+2.17%)
Dec 01, 2020 201.80 203.08 196.01 196.11 1,902,242 -1.54(-0.78%)
Nov 30, 2020 198.64 200.37 196.34 197.66 4,012,334 -3.18(-1.58%)
Nov 27, 2020 195.90 201.39 195.30 200.83 826,276 +5.19(+2.65%)
Nov 25, 2020 198.40 198.65 193.84 195.64 1,709,479 -2.84(-1.43%)
Nov 24, 2020 196.76 202.49 195.40 198.49 1,685,089 +2.91(+1.49%)
Nov 23, 2020 195.20 197.99 194.15 195.57 1,772,856 +2.00(+1.03%)
Nov 20, 2020 192.13 195.00 190.81 193.57 1,537,748 +0.08(+0.04%)
Nov 19, 2020 197.18 198.54 192.19 193.50 2,170,239 -5.85(-2.93%)
Nov 18, 2020 204.12 204.17 199.11 199.35 1,762,485 -3.67(-1.81%)
Nov 17, 2020 203.98 205.08 196.72 203.01 2,922,272 -3.30(-1.60%)
Nov 16, 2020 210.86 211.37 205.56 206.31 1,841,580 -1.31(-0.63%)
Nov 13, 2020 207.92 209.46 206.24 207.62 1,566,211 -0.44(-0.21%)
Nov 12, 2020 207.45 210.26 205.63 208.06 1,602,033 -0.91(-0.43%)
Nov 11, 2020 208.20 212.61 207.92 208.97 2,179,857 +0.86(+0.41%)
Nov 10, 2020 200.98 209.34 198.70 208.11 3,005,537 +8.50(+4.26%)
Nov 09, 2020 203.23 205.28 194.69 199.60 2,842,355 +9.20(+4.83%)
Nov 06, 2020 200.91 201.13 189.67 190.41 3,860,508 -11.99(-5.93%)
Nov 05, 2020 197.05 205.79 196.53 202.40 4,699,397 +3.35(+1.68%)
Nov 04, 2020 184.58 200.91 184.26 199.05 7,460,035 +25.27(+14.54%)
Nov 03, 2020 167.71 175.06 167.53 173.78 2,366,323 +8.54(+5.17%)
Nov 02, 2020 160.56 165.63 158.41 165.24 2,042,984 +7.44(+4.71%)
Oct 30, 2020 154.48 158.31 154.26 157.80 2,131,453 +3.37(+2.18%)
Oct 29, 2020 158.35 158.38 151.56 154.43 2,513,227 -4.66(-2.93%)
Oct 28, 2020 164.72 166.71 158.82 159.09 2,279,635 -9.41(-5.59%)
Oct 27, 2020 170.23 172.47 167.55 168.50 2,124,879 -3.39(-1.97%)
Oct 26, 2020 172.72 174.00 170.05 171.89 1,960,369 -2.47(-1.41%)
Oct 23, 2020 170.51 174.56 170.12 174.36 1,815,713 +4.88(+2.88%)
Oct 22, 2020 165.37 170.06 165.15 169.48 1,501,062 +4.51(+2.73%)
Oct 21, 2020 161.52 166.47 159.96 164.97 2,013,271 +3.28(+2.03%)
Oct 20, 2020 163.16 164.07 161.49 161.69 2,131,164 -0.54(-0.33%)
Oct 19, 2020 168.14 168.44 161.29 162.23 2,051,983 -5.90(-3.51%)
Oct 16, 2020 167.00 169.54 165.97 168.13 1,572,031 +1.02(+0.61%)
Oct 15, 2020 162.71 167.61 162.55 167.11 1,428,490 +2.20(+1.34%)
Oct 14, 2020 165.10 167.11 163.62 164.91 1,485,278 -0.09(-0.05%)
Oct 13, 2020 166.06 168.13 164.16 164.99 1,158,565 -2.72(-1.62%)
Oct 12, 2020 166.46 169.18 165.85 167.71 1,255,612 +1.00(+0.60%)
Oct 09, 2020 168.70 168.83 166.13 166.71 1,226,241 -1.39(-0.83%)
Oct 08, 2020 166.71 168.36 165.51 168.10 1,211,022 +1.48(+0.89%)
Oct 07, 2020 162.84 167.32 162.84 166.62 1,679,838 +5.12(+3.17%)
Oct 06, 2020 163.77 165.96 161.38 161.50 1,564,145 -1.27(-0.78%)
Oct 05, 2020 159.91 163.81 159.44 162.76 2,000,884 +4.72(+2.98%)
Oct 02, 2020 155.43 160.81 155.03 158.05 1,885,548 -0.14(-0.09%)
Oct 01, 2020 160.05 160.54 156.95 158.19 1,419,781 -1.92(-1.20%)
Sep 30, 2020 155.07 161.43 154.67 160.11 2,463,382 +4.82(+3.10%)
Sep 29, 2020 155.70 156.37 153.50 155.29 1,545,527 +0.02(+0.01%)
Sep 28, 2020 155.85 157.56 154.89 155.27 1,229,353 +1.74(+1.13%)
Sep 25, 2020 150.31 153.77 150.27 153.53 1,961,097 +1.48(+0.98%)
Sep 24, 2020 151.21 154.06 150.12 152.04 1,901,789 +0.36(+0.24%)
Sep 23, 2020 153.48 155.10 151.51 151.69 3,046,921 -1.17(-0.77%)
Sep 22, 2020 155.61 157.45 152.69 152.86 2,452,416 -3.04(-1.95%)
Sep 21, 2020 155.94 157.09 151.23 155.90 2,674,023 -2.80(-1.76%)
Sep 18, 2020 158.65 160.15 157.52 158.70 3,191,995 -1.02(-0.64%)
Sep 17, 2020 158.14 160.81 157.68 159.72 3,343,411 +0.39(+0.24%)
Sep 16, 2020 159.34 162.23 157.85 159.33 5,574,511 +1.98(+1.26%)
Sep 15, 2020 163.84 164.41 156.87 157.36 3,024,155 -5.06(-3.11%)
Sep 14, 2020 160.98 163.96 159.98 162.41 1,655,716 +2.35(+1.47%)
Sep 11, 2020 161.30 161.49 158.50 160.06 1,587,162 -0.36(-0.22%)
Sep 10, 2020 164.84 166.15 160.37 160.42 1,424,502 -4.06(-2.47%)
Sep 09, 2020 165.30 166.55 162.64 164.47 1,763,885 +0.05(+0.03%)
Sep 08, 2020 168.22 168.22 163.46 164.43 1,599,568 -4.38(-2.59%)
Sep 04, 2020 169.59 170.07 165.68 168.80 1,918,985 +0.17(+0.10%)
Sep 03, 2020 172.57 175.08 167.10 168.63 1,751,041 -2.75(-1.60%)
Sep 02, 2020 167.40 172.09 166.43 171.38 1,791,343 +4.91(+2.95%)
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.