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 (%)
Sep 30, 2021 197.23 198.68 191.56 191.60 1,706,987 -3.61(-1.85%)
Sep 29, 2021 194.98 197.10 194.50 195.21 1,522,570 +0.62(+0.32%)
Sep 28, 2021 197.62 199.13 194.32 194.59 2,083,102 -3.19(-1.61%)
Sep 27, 2021 194.42 199.39 194.42 197.78 2,144,806 +2.60(+1.33%)
Sep 24, 2021 193.65 196.63 193.65 195.18 1,789,498 +1.37(+0.71%)
Sep 23, 2021 193.70 195.84 193.00 193.81 2,476,192 +0.45(+0.23%)
Sep 22, 2021 195.72 196.40 192.91 193.36 2,334,769 -0.38(-0.20%)
Sep 21, 2021 195.20 196.48 193.34 193.74 2,023,781 -0.13(-0.07%)
Sep 20, 2021 194.38 195.51 192.25 193.87 2,274,743 -2.96(-1.50%)
Sep 17, 2021 196.35 198.60 195.28 196.83 3,883,695 +0.10(+0.05%)
Sep 16, 2021 198.42 200.31 194.80 196.74 2,637,649 -1.01(-0.51%)
Sep 15, 2021 194.49 199.69 194.49 197.75 2,787,177 +2.81(+1.44%)
Sep 14, 2021 200.93 201.78 194.66 194.94 2,399,591 -5.22(-2.61%)
Sep 13, 2021 196.17 202.81 195.44 200.16 2,637,630 +4.22(+2.15%)
Sep 10, 2021 200.06 201.01 194.62 195.94 4,643,337 -8.86(-4.33%)
Sep 09, 2021 203.90 206.09 203.30 204.80 1,614,083 +0.56(+0.28%)
Sep 08, 2021 206.80 207.73 203.56 204.24 1,816,162 -2.83(-1.37%)
Sep 07, 2021 206.83 209.03 205.45 207.07 1,923,572 +0.38(+0.19%)
Sep 03, 2021 207.82 207.95 203.27 206.69 1,723,996 -1.23(-0.59%)
Sep 02, 2021 201.54 209.22 201.54 207.92 2,644,777 +6.82(+3.39%)
Sep 01, 2021 202.82 202.82 198.71 201.10 1,677,083 -0.57(-0.28%)
Aug 31, 2021 197.24 204.40 196.94 201.67 2,930,161 +3.98(+2.01%)
Aug 30, 2021 200.71 200.95 197.48 197.69 1,622,586 -3.06(-1.52%)
Aug 27, 2021 198.81 201.60 198.29 200.75 1,609,076 +2.75(+1.39%)
Aug 26, 2021 200.34 201.63 197.82 197.99 2,174,757 -3.43(-1.70%)
Aug 25, 2021 201.38 203.42 199.40 201.42 1,826,418 -0.48(-0.24%)
Aug 24, 2021 200.28 203.43 199.62 201.90 1,774,270 +3.95(+2.00%)
Aug 23, 2021 198.42 199.24 197.43 197.94 1,261,004 +0.20(+0.10%)
Aug 20, 2021 196.94 199.06 195.99 197.74 1,907,875 +1.29(+0.65%)
Aug 19, 2021 195.33 197.04 194.85 196.46 2,781,162 +0.55(+0.28%)
Aug 18, 2021 199.55 200.08 195.72 195.90 3,533,857 -4.67(-2.33%)
Aug 17, 2021 200.52 202.01 199.24 200.57 1,615,218 -0.38(-0.19%)
Aug 16, 2021 199.24 201.53 198.48 200.95 1,427,154 +0.28(+0.14%)
Aug 13, 2021 201.40 201.96 199.17 200.68 1,218,933 +0.89(+0.44%)
Aug 12, 2021 200.07 201.57 199.38 199.79 2,016,122 -1.54(-0.77%)
Aug 11, 2021 202.61 203.09 200.86 201.34 1,379,990 +0.33(+0.17%)
Aug 10, 2021 201.42 201.92 199.47 201.00 2,487,595 -0.19(-0.09%)
Aug 09, 2021 199.34 203.08 198.88 201.19 2,469,274 +1.76(+0.88%)
Aug 06, 2021 197.38 201.17 195.69 199.43 4,099,680 +2.94(+1.50%)
Aug 05, 2021 206.20 207.93 190.24 196.49 8,355,546 -24.08(-10.92%)
Aug 04, 2021 221.80 222.48 219.92 220.56 1,841,550 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.10 222.93 1,519,007 +4.39(+2.01%)
Aug 02, 2021 219.15 219.95 217.72 218.53 1,457,819 -0.13(-0.06%)
Jul 30, 2021 217.48 220.10 216.71 218.67 1,870,805 +0.51(+0.24%)
Jul 29, 2021 217.83 219.11 216.90 218.15 1,262,371 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.53 216.53 2,007,236 -1.55(-0.71%)
Jul 27, 2021 216.29 218.20 214.06 218.09 3,277,172 +0.42(+0.19%)
Jul 26, 2021 221.47 222.40 217.29 217.67 1,758,577 -4.23(-1.91%)
Jul 23, 2021 222.97 223.08 221.15 221.90 1,160,060 +0.61(+0.28%)
Jul 22, 2021 223.02 223.42 220.34 221.29 960,990 -1.27(-0.57%)
Jul 21, 2021 222.59 224.05 221.62 222.56 1,555,803 +1.48(+0.67%)
Jul 20, 2021 218.00 222.20 217.47 221.08 2,689,658 +4.18(+1.93%)
Jul 19, 2021 220.57 221.43 214.56 216.90 1,791,878 -5.91(-2.65%)
Jul 16, 2021 224.79 224.79 222.05 222.80 1,455,641 -1.03(-0.46%)
Jul 15, 2021 223.31 224.81 222.13 223.83 1,728,204 -1.06(-0.47%)
Jul 14, 2021 225.20 225.65 223.06 224.89 1,361,157 +0.44(+0.20%)
Jul 13, 2021 224.25 225.98 223.03 224.45 2,667,968 +0.32(+0.14%)
Jul 12, 2021 222.22 224.80 221.06 224.13 2,509,362 +0.31(+0.14%)
Jul 09, 2021 222.87 224.06 221.75 223.82 2,302,339 +3.32(+1.51%)
Jul 08, 2021 223.12 223.12 219.63 220.50 1,466,939 -4.31(-1.92%)
Jul 07, 2021 223.56 225.23 222.11 224.80 2,133,244 +0.66(+0.29%)
Jul 06, 2021 226.01 226.79 222.32 224.15 2,887,506 -2.66(-1.17%)
Jul 02, 2021 227.25 227.52 225.46 226.81 1,548,358 -0.26(-0.11%)
Jul 01, 2021 227.09 227.86 225.68 227.06 2,650,907 +1.17(+0.52%)
Jun 30, 2021 225.34 226.73 225.31 225.89 1,263,142 +0.36(+0.16%)
Jun 29, 2021 228.97 231.06 225.30 225.53 1,815,149 -3.19(-1.40%)
Jun 28, 2021 225.85 229.63 225.44 228.72 1,956,428 +2.80(+1.24%)
Jun 25, 2021 224.84 227.09 223.21 225.92 3,579,936 +2.22(+0.99%)
Jun 24, 2021 223.05 224.64 222.11 223.70 1,830,223 +1.75(+0.79%)
Jun 23, 2021 224.15 224.79 221.73 221.94 1,515,345 -2.94(-1.31%)
Jun 22, 2021 226.05 226.05 223.56 224.88 1,906,773 -0.45(-0.20%)
Jun 21, 2021 221.96 225.70 221.52 225.33 2,686,385 +4.30(+1.94%)
Jun 18, 2021 221.05 223.34 220.25 221.03 4,454,773 -4.50(-1.99%)
Jun 17, 2021 226.15 226.30 222.37 225.53 2,720,394 -0.29(-0.13%)
Jun 16, 2021 228.12 229.04 224.97 225.81 2,141,761 -1.99(-0.87%)
Jun 15, 2021 228.86 228.92 224.78 227.81 2,363,553 -0.49(-0.21%)
Jun 14, 2021 229.29 230.12 227.27 228.29 1,544,368 -2.15(-0.93%)
Jun 11, 2021 230.25 232.43 229.03 230.44 2,086,633 +2.10(+0.92%)
Jun 10, 2021 231.36 232.71 227.46 228.35 1,762,114 -2.25(-0.98%)
Jun 09, 2021 234.63 235.07 230.46 230.60 2,028,162 -3.73(-1.59%)
Jun 08, 2021 235.67 236.14 232.74 234.32 1,744,167 -1.60(-0.68%)
Jun 07, 2021 242.05 242.05 233.69 235.92 2,721,341 -4.14(-1.72%)
Jun 04, 2021 244.48 245.27 239.90 240.06 1,567,369 -3.82(-1.57%)
Jun 03, 2021 242.19 245.95 241.25 243.88 1,808,359 +1.48(+0.61%)
Jun 02, 2021 246.45 246.45 241.58 242.40 1,327,149 -2.15(-0.88%)
Jun 01, 2021 246.83 247.36 242.08 244.56 1,367,555 -1.11(-0.45%)
May 28, 2021 247.75 248.22 244.89 245.67 1,111,521 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.78 246.28 2,717,152 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.52 246.18 1,312,085 -0.20(-0.08%)
May 25, 2021 248.35 248.83 245.84 246.38 1,522,212 -1.83(-0.74%)
May 24, 2021 249.98 250.61 247.97 248.21 1,005,820 -0.67(-0.27%)
May 21, 2021 248.32 251.97 247.21 248.88 1,075,691 +1.50(+0.61%)
May 20, 2021 249.36 249.93 246.28 247.39 966,326 -1.67(-0.67%)
May 19, 2021 247.07 249.25 245.18 249.06 916,471 -0.71(-0.29%)
May 18, 2021 250.86 251.50 248.38 249.77 749,038 -1.47(-0.59%)
May 17, 2021 250.62 252.16 249.23 251.24 856,751 +1.14(+0.46%)
May 14, 2021 250.94 251.50 249.84 250.10 1,162,988 -0.46(-0.18%)
May 13, 2021 247.12 252.24 246.43 250.56 1,549,391 +5.01(+2.04%)
May 12, 2021 247.80 248.81 245.36 245.54 1,844,370 -2.03(-0.82%)
May 11, 2021 251.99 252.56 244.79 247.57 1,455,475 -5.74(-2.27%)
May 10, 2021 249.51 258.92 248.82 253.32 2,652,386 +5.44(+2.19%)
May 07, 2021 243.85 250.24 242.98 247.88 1,855,636 +4.03(+1.65%)
May 06, 2021 245.26 246.58 241.90 243.85 1,800,989 -1.41(-0.58%)
May 05, 2021 245.65 246.74 243.15 245.26 1,631,355 -1.03(-0.42%)
May 04, 2021 239.46 246.29 238.55 246.28 1,972,845 +7.07(+2.96%)
May 03, 2021 237.74 241.36 237.27 239.21 1,351,442 +2.88(+1.22%)
Apr 30, 2021 236.57 237.03 233.62 236.33 1,504,940 -1.17(-0.49%)
Apr 29, 2021 236.42 238.62 235.52 237.50 1,355,126 +2.94(+1.25%)
Apr 28, 2021 238.29 239.51 234.11 234.55 1,278,765 -3.13(-1.32%)
Apr 27, 2021 236.07 238.18 234.86 237.69 1,165,945 +1.01(+0.43%)
Apr 26, 2021 239.45 240.49 236.08 236.68 1,194,470 -2.30(-0.96%)
Apr 23, 2021 240.12 240.59 236.37 238.98 926,376 -0.70(-0.29%)
Apr 22, 2021 239.17 240.09 235.38 239.68 1,324,049 -0.44(-0.18%)
Apr 21, 2021 242.01 243.66 239.66 240.12 1,525,182 -0.35(-0.15%)
Apr 20, 2021 239.28 241.54 238.38 240.47 1,105,295 +0.84(+0.35%)
Apr 19, 2021 240.59 241.60 238.47 239.63 1,392,534 -0.08(-0.03%)
Apr 16, 2021 241.80 242.40 237.65 239.71 1,625,689 -1.70(-0.70%)
Apr 15, 2021 236.83 242.86 236.74 241.41 1,759,640 +4.67(+1.97%)
Apr 14, 2021 233.10 237.57 233.10 236.74 1,231,863 +3.97(+1.70%)
Apr 13, 2021 233.54 235.05 232.71 232.77 1,499,906 -0.53(-0.23%)
Apr 12, 2021 233.13 235.84 233.06 233.30 2,241,382 -0.27(-0.11%)
Apr 09, 2021 227.56 233.62 226.21 233.57 1,743,383 +7.45(+3.29%)
Apr 08, 2021 227.38 228.70 225.76 226.12 1,783,647 -1.87(-0.82%)
Apr 07, 2021 228.01 229.67 226.97 227.99 1,431,696 +1.03(+0.46%)
Apr 06, 2021 230.37 231.75 226.55 226.95 1,465,770 -4.00(-1.73%)
Apr 05, 2021 231.02 232.72 229.23 230.95 1,211,499 +1.43(+0.62%)
Apr 01, 2021 230.01 231.15 226.04 229.51 1,368,281 +0.09(+0.04%)
Mar 31, 2021 232.13 233.76 229.06 229.43 2,267,069 -3.85(-1.65%)
Mar 30, 2021 234.12 235.86 231.28 233.28 1,860,458 -1.66(-0.71%)
Mar 29, 2021 229.83 236.17 229.69 234.94 1,899,459 +3.58(+1.55%)
Mar 26, 2021 230.80 231.57 228.12 231.37 1,737,483 +2.27(+0.99%)
Mar 25, 2021 228.04 229.44 223.66 229.10 1,826,957 +0.81(+0.35%)
Mar 24, 2021 226.82 231.59 226.42 228.29 1,901,289 +1.99(+0.88%)
Mar 23, 2021 230.25 231.70 225.31 226.30 1,642,969 -3.76(-1.63%)
Mar 22, 2021 230.87 230.98 226.83 230.06 1,510,424 -0.82(-0.35%)
Mar 19, 2021 231.16 234.19 229.71 230.87 5,331,618 -0.53(-0.23%)
Mar 18, 2021 229.62 235.74 229.62 231.40 2,124,031 +1.81(+0.79%)
Mar 17, 2021 229.72 231.75 227.46 229.59 1,867,512 +0.21(+0.09%)
Mar 16, 2021 232.98 232.98 229.31 229.38 1,632,867 -3.61(-1.55%)
Mar 15, 2021 230.98 235.02 230.71 232.99 2,060,470 +1.93(+0.83%)
Mar 12, 2021 228.16 231.48 227.01 231.06 1,327,188 +4.13(+1.82%)
Mar 11, 2021 225.10 228.49 224.90 226.93 1,726,484 +0.84(+0.37%)
Mar 10, 2021 225.29 228.57 223.62 226.09 2,405,157 +1.53(+0.68%)
Mar 09, 2021 222.33 229.83 221.00 224.56 2,450,627 +1.66(+0.74%)
Mar 08, 2021 218.74 224.44 218.50 222.90 2,451,250 +4.95(+2.27%)
Mar 05, 2021 213.91 219.68 212.19 217.95 2,491,931 +5.71(+2.69%)
Mar 04, 2021 208.86 215.46 208.39 212.24 2,927,825 +3.73(+1.79%)
Mar 03, 2021 206.70 210.07 205.45 208.51 1,511,403 +1.06(+0.51%)
Mar 02, 2021 204.62 208.35 203.29 207.45 2,372,791 +4.31(+2.12%)
Mar 01, 2021 200.70 204.25 199.44 203.14 1,940,087 +4.77(+2.41%)
Feb 26, 2021 198.47 200.81 196.68 198.37 2,883,021 +0.53(+0.27%)
Feb 25, 2021 202.60 204.75 196.79 197.84 1,683,109 -5.29(-2.61%)
Feb 24, 2021 200.01 204.09 200.01 203.13 1,420,887 +2.14(+1.07%)
Feb 23, 2021 199.31 203.61 198.17 200.98 2,585,035 +3.33(+1.68%)
Feb 22, 2021 191.79 198.36 190.55 197.66 1,580,963 +4.62(+2.39%)
Feb 19, 2021 194.35 194.89 191.38 193.04 1,798,740 -1.31(-0.68%)
Feb 18, 2021 196.56 197.79 194.22 194.35 1,533,330 -2.24(-1.14%)
Feb 17, 2021 191.92 197.44 191.32 196.59 2,175,468 +4.49(+2.34%)
Feb 16, 2021 195.47 196.11 191.80 192.10 2,660,558 -3.46(-1.77%)
Feb 12, 2021 197.62 199.45 194.56 195.56 1,794,508 -1.45(-0.73%)
Feb 11, 2021 200.73 201.30 196.37 197.00 1,679,449 -2.56(-1.28%)
Feb 10, 2021 200.65 203.79 199.36 199.57 1,647,097 +0.17(+0.09%)
Feb 09, 2021 195.72 200.28 195.24 199.40 2,169,614 +4.67(+2.40%)
Feb 08, 2021 192.85 195.75 191.94 194.73 2,008,807 +2.48(+1.29%)
Feb 05, 2021 196.09 197.58 192.18 192.25 2,986,402 -1.84(-0.95%)
Feb 04, 2021 198.46 204.41 193.50 194.09 4,018,122 -13.28(-6.40%)
Feb 03, 2021 205.77 209.37 204.41 207.37 1,621,414 +1.53(+0.74%)
Feb 02, 2021 207.84 210.50 205.73 205.84 1,302,416 +0.95(+0.47%)
Feb 01, 2021 206.12 207.01 201.72 204.89 1,492,550 -0.24(-0.12%)
Jan 29, 2021 206.30 208.47 202.16 205.12 1,384,688 -1.65(-0.80%)
Jan 28, 2021 203.35 210.54 201.68 206.77 1,631,659 +5.89(+2.93%)
Jan 27, 2021 200.67 203.79 198.03 200.88 2,364,764 -3.02(-1.48%)
Jan 26, 2021 208.01 209.38 203.34 203.90 1,520,425 -4.09(-1.97%)
Jan 25, 2021 209.77 210.02 205.23 208.00 1,966,124 -3.15(-1.49%)
Jan 22, 2021 213.13 214.92 210.96 211.14 1,505,634 -2.62(-1.22%)
Jan 21, 2021 216.52 218.21 213.66 213.76 2,216,740 -2.11(-0.98%)
Jan 20, 2021 209.13 216.53 206.99 215.87 2,139,412 +7.20(+3.45%)
Jan 19, 2021 209.94 211.63 206.89 208.67 1,861,330 +1.80(+0.87%)
Jan 15, 2021 207.97 207.97 204.54 206.87 1,547,537 -1.78(-0.85%)
Jan 14, 2021 212.20 213.35 207.98 208.65 1,244,008 -2.86(-1.35%)
Jan 13, 2021 213.39 214.31 211.10 211.51 1,500,026 -1.33(-0.63%)
Jan 12, 2021 207.51 214.76 206.89 212.84 2,247,912 +5.01(+2.41%)
Jan 11, 2021 207.21 210.59 206.34 207.84 1,221,592 -0.83(-0.40%)
Jan 08, 2021 207.91 210.85 207.00 208.67 2,482,408 +0.28(+0.14%)
Jan 07, 2021 201.30 208.39 198.70 208.38 2,975,687 +10.46(+5.29%)
Jan 06, 2021 183.65 198.74 180.39 197.92 3,691,542 +5.67(+2.95%)
Jan 05, 2021 194.24 196.00 191.91 192.25 1,871,178 -2.16(-1.11%)
Jan 04, 2021 197.65 198.46 189.52 194.42 2,766,177 -2.33(-1.18%)
Dec 31, 2020 196.74 196.74 196.74 1,264,298 +3.90(+2.02%)
Dec 30, 2020 192.71 194.27 192.37 192.84 1,264,298 +0.00(+0.00%)
Dec 29, 2020 192.72 194.94 192.45 192.84 1,236,649 +1.79(+0.93%)
Dec 28, 2020 189.31 193.03 188.77 191.05 1,332,288 +3.15(+1.67%)
Dec 24, 2020 188.55 188.59 186.42 187.90 526,532 -0.14(-0.08%)
Dec 23, 2020 185.78 189.52 185.70 188.05 1,931,294 +3.79(+2.06%)
Dec 22, 2020 185.27 186.18 183.25 184.26 1,484,428 -2.28(-1.22%)
Dec 21, 2020 182.48 187.14 181.00 186.53 1,417,042 +0.28(+0.15%)
Dec 18, 2020 190.61 191.56 183.76 186.25 6,506,639 -5.25(-2.74%)
Dec 17, 2020 192.14 194.09 190.12 191.50 2,988,001 +0.22(+0.11%)
Dec 16, 2020 193.66 193.91 190.62 191.28 1,675,717 -2.94(-1.51%)
Dec 15, 2020 194.95 195.47 191.15 194.22 1,672,883 +2.23(+1.16%)
Dec 14, 2020 200.12 200.12 191.48 191.99 2,145,200 -5.86(-2.96%)
Dec 11, 2020 200.07 200.91 196.82 197.85 1,411,671 -3.12(-1.55%)
Dec 10, 2020 202.83 205.57 199.67 200.97 1,587,794 -4.11(-2.00%)
Dec 09, 2020 206.78 208.27 203.66 205.08 1,455,668 -1.58(-0.76%)
Dec 08, 2020 204.57 207.71 203.99 206.65 1,449,233 +0.07(+0.04%)
Dec 07, 2020 204.39 206.99 201.77 206.58 1,620,335 +0.89(+0.43%)
Dec 04, 2020 201.67 207.86 201.67 205.69 1,724,141 +4.03(+2.00%)
Dec 03, 2020 199.41 203.39 199.41 201.66 1,475,914 +1.30(+0.65%)
Dec 02, 2020 196.11 201.70 195.64 200.36 1,447,857 +4.25(+2.17%)
Dec 01, 2020 201.80 203.07 196.00 196.11 1,902,308 -1.54(-0.78%)
Nov 30, 2020 198.63 200.36 196.33 197.65 4,012,474 -3.18(-1.58%)
Nov 27, 2020 195.89 201.38 195.29 200.82 826,305 +5.19(+2.65%)
Nov 25, 2020 198.39 198.65 193.83 195.63 1,709,539 -2.84(-1.43%)
Nov 24, 2020 196.75 202.49 195.39 198.48 1,685,147 +2.91(+1.49%)
Nov 23, 2020 195.19 197.99 194.14 195.57 1,772,917 +2.00(+1.04%)
Nov 20, 2020 192.12 194.99 190.81 193.56 1,537,802 +0.07(+0.04%)
Nov 19, 2020 197.18 198.54 192.19 193.49 2,170,314 -5.85(-2.93%)
Nov 18, 2020 204.11 204.16 199.10 199.34 1,762,546 -3.67(-1.81%)
Nov 17, 2020 203.97 205.08 196.71 203.01 2,922,374 -3.30(-1.60%)
Nov 16, 2020 210.85 211.36 205.56 206.30 1,841,644 -1.31(-0.63%)
Nov 13, 2020 207.91 209.45 206.23 207.62 1,566,266 -0.44(-0.21%)
Nov 12, 2020 207.44 210.25 205.62 208.05 1,602,088 -0.91(-0.43%)
Nov 11, 2020 208.19 212.60 207.91 208.96 2,179,933 +0.86(+0.41%)
Nov 10, 2020 200.97 209.33 198.70 208.10 3,005,641 +8.50(+4.26%)
Nov 09, 2020 203.22 205.27 194.68 199.59 2,842,453 +9.20(+4.83%)
Nov 06, 2020 200.91 201.13 189.66 190.40 3,860,641 -11.99(-5.93%)
Nov 05, 2020 197.04 205.78 196.52 202.39 4,699,560 +3.35(+1.68%)
Nov 04, 2020 184.58 200.90 184.26 199.05 7,460,294 +25.27(+14.54%)
Nov 03, 2020 167.71 175.05 167.53 173.78 2,366,405 +8.54(+5.17%)
Nov 02, 2020 160.56 165.62 158.40 165.23 2,043,055 +7.44(+4.71%)
Oct 30, 2020 154.48 158.31 154.25 157.79 2,131,527 +3.37(+2.18%)
Oct 29, 2020 158.34 158.37 151.56 154.42 2,513,314 -4.66(-2.93%)
Oct 28, 2020 164.71 166.71 158.82 159.08 2,279,714 -9.41(-5.59%)
Oct 27, 2020 170.22 172.46 167.55 168.49 2,124,953 -3.39(-1.97%)
Oct 26, 2020 172.72 173.99 170.04 171.89 1,960,437 -2.47(-1.41%)
Oct 23, 2020 170.51 174.55 170.11 174.35 1,815,776 +4.88(+2.88%)
Oct 22, 2020 165.37 170.06 165.15 169.48 1,501,114 +4.51(+2.73%)
Oct 21, 2020 161.52 166.46 159.95 164.97 2,013,340 +3.28(+2.03%)
Oct 20, 2020 163.15 164.06 161.48 161.69 2,131,238 -0.54(-0.33%)
Oct 19, 2020 168.13 168.44 161.28 162.23 2,052,054 -5.90(-3.51%)
Oct 16, 2020 166.99 169.53 165.97 168.12 1,572,085 +1.02(+0.61%)
Oct 15, 2020 162.70 167.60 162.55 167.10 1,428,540 +2.20(+1.34%)
Oct 14, 2020 165.09 167.11 163.62 164.90 1,485,329 -0.09(-0.05%)
Oct 13, 2020 166.06 168.12 164.16 164.99 1,158,605 -2.72(-1.62%)
Oct 12, 2020 166.45 169.17 165.84 167.71 1,255,656 +1.00(+0.60%)
Oct 09, 2020 168.69 168.82 166.12 166.71 1,226,284 -1.39(-0.83%)
Oct 08, 2020 166.71 168.36 165.51 168.10 1,211,064 +1.48(+0.89%)
Oct 07, 2020 162.83 167.31 162.83 166.61 1,679,897 +5.12(+3.17%)
Oct 06, 2020 163.77 165.95 161.38 161.49 1,564,199 -1.27(-0.78%)
Oct 05, 2020 159.90 163.81 159.44 162.76 2,000,954 +4.72(+2.98%)
Oct 02, 2020 155.42 160.80 155.03 158.04 1,885,614 -0.14(-0.09%)
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.