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, 2022 277.08 278.35 274.89 275.18 2,525,838 -1.57(-0.57%)
Aug 30, 2022 279.29 280.09 275.33 276.75 1,272,889 -2.06(-0.74%)
Aug 29, 2022 275.59 280.85 273.82 278.81 1,193,475 +2.25(+0.81%)
Aug 26, 2022 283.48 283.65 276.35 276.56 1,775,971 -6.78(-2.39%)
Aug 25, 2022 280.38 283.42 278.44 283.34 1,486,699 +3.00(+1.07%)
Aug 24, 2022 278.33 281.15 277.49 280.34 1,862,695 +2.36(+0.85%)
Aug 23, 2022 282.51 282.89 277.47 277.98 1,292,722 -5.02(-1.77%)
Aug 22, 2022 282.11 284.11 281.92 283.00 1,388,849 -1.44(-0.50%)
Aug 19, 2022 282.87 285.38 282.25 284.43 1,197,489 +2.03(+0.72%)
Aug 18, 2022 283.48 283.64 279.56 282.40 1,900,450 -0.69(-0.24%)
Aug 17, 2022 280.21 284.82 279.15 283.09 1,140,968 +0.96(+0.34%)
Aug 16, 2022 282.55 284.65 280.79 282.13 1,537,159 -0.25(-0.09%)
Aug 15, 2022 281.58 284.94 279.68 282.38 1,089,016 -0.05(-0.02%)
Aug 12, 2022 277.80 282.89 277.80 282.43 4,527,534 +4.78(+1.72%)
Aug 11, 2022 278.53 281.18 276.08 277.66 1,900,363 -1.04(-0.37%)
Aug 10, 2022 278.68 280.81 277.37 278.70 1,442,461 +1.97(+0.71%)
Aug 09, 2022 276.03 280.05 275.10 276.73 1,741,522 +3.18(+1.16%)
Aug 08, 2022 273.77 275.57 272.54 273.55 2,463,831 +0.00(+0.00%)
Aug 05, 2022 270.43 274.41 270.17 273.55 2,101,129 +1.62(+0.60%)
Aug 04, 2022 272.44 276.16 271.11 271.93 3,764,604 +8.12(+3.08%)
Aug 03, 2022 264.17 265.81 263.37 263.81 3,655,677 +0.29(+0.11%)
Aug 02, 2022 266.93 267.01 262.87 263.52 1,550,310 -1.91(-0.72%)
Aug 01, 2022 265.99 268.85 264.19 265.43 1,477,742 -1.89(-0.71%)
Jul 29, 2022 265.17 269.62 264.47 267.33 1,892,093 +2.08(+0.78%)
Jul 28, 2022 267.38 267.71 262.70 265.25 1,701,142 -1.47(-0.55%)
Jul 27, 2022 266.02 268.53 262.16 266.72 1,154,662 -0.10(-0.04%)
Jul 26, 2022 266.15 267.61 264.86 266.81 1,783,448 +2.14(+0.81%)
Jul 25, 2022 262.37 266.90 262.37 264.68 1,363,247 +3.33(+1.27%)
Jul 22, 2022 259.21 261.37 257.97 261.35 1,840,933 +2.77(+1.07%)
Jul 21, 2022 257.07 259.94 255.78 258.58 1,757,223 -0.36(-0.14%)
Jul 20, 2022 265.70 266.18 256.58 258.94 1,719,414 -7.65(-2.87%)
Jul 19, 2022 262.32 268.32 262.20 266.59 2,147,398 +6.07(+2.33%)
Jul 18, 2022 266.46 266.83 259.49 260.52 1,645,039 -5.59(-2.10%)
Jul 15, 2022 261.17 266.38 259.49 266.11 1,937,136 +8.93(+3.47%)
Jul 14, 2022 259.04 259.04 253.39 257.18 2,328,705 -8.58(-3.23%)
Jul 13, 2022 268.78 271.37 265.48 265.76 1,610,369 -5.44(-2.00%)
Jul 12, 2022 271.03 274.09 270.25 271.20 2,677,801 -0.54(-0.20%)
Jul 11, 2022 269.10 273.68 268.73 271.75 1,597,097 +0.70(+0.26%)
Jul 08, 2022 267.57 273.28 266.67 271.05 2,395,103 +3.31(+1.24%)
Jul 07, 2022 264.11 269.36 264.11 267.74 5,172,061 +4.55(+1.73%)
Jul 06, 2022 257.31 265.23 255.73 263.18 3,357,546 +6.07(+2.36%)
Jul 05, 2022 256.80 257.49 248.89 257.11 2,401,977 -3.10(-1.19%)
Jul 01, 2022 256.07 261.10 253.05 260.21 1,344,503 +4.38(+1.71%)
Jun 30, 2022 256.78 258.31 253.82 255.83 2,090,714 -3.71(-1.43%)
Jun 29, 2022 260.37 262.01 257.11 259.54 1,482,894 +1.10(+0.42%)
Jun 28, 2022 260.63 263.48 257.04 258.44 1,539,807 -1.62(-0.62%)
Jun 27, 2022 256.63 261.30 254.66 260.07 1,686,671 +2.67(+1.04%)
Jun 24, 2022 253.84 258.05 248.44 257.40 3,508,560 +5.29(+2.10%)
Jun 23, 2022 249.78 252.69 247.48 252.10 1,827,520 +3.67(+1.48%)
Jun 22, 2022 245.46 251.46 242.95 248.44 1,551,549 +3.61(+1.47%)
Jun 21, 2022 242.51 247.36 237.71 244.82 2,394,036 +7.44(+3.13%)
Jun 17, 2022 242.87 244.47 234.49 237.39 3,942,432 -3.67(-1.52%)
Jun 16, 2022 240.08 241.27 233.17 241.06 1,961,400 +1.16(+0.49%)
Jun 15, 2022 239.84 242.43 236.84 239.89 1,692,753 +1.35(+0.57%)
Jun 14, 2022 235.09 239.18 233.11 238.54 2,271,682 +3.38(+1.44%)
Jun 13, 2022 241.62 242.51 234.12 235.16 2,309,357 -10.74(-4.37%)
Jun 10, 2022 245.85 248.62 244.53 245.90 1,445,113 -4.16(-1.67%)
Jun 09, 2022 252.61 254.88 249.94 250.07 1,134,678 -3.11(-1.23%)
Jun 08, 2022 251.95 254.94 251.34 253.17 1,272,710 -1.46(-0.57%)
Jun 07, 2022 249.68 255.15 247.71 254.63 1,846,143 +4.93(+1.98%)
Jun 06, 2022 247.64 251.07 246.02 249.70 1,670,839 +4.21(+1.71%)
Jun 03, 2022 254.05 254.52 245.22 245.49 2,411,910 -9.15(-3.59%)
Jun 02, 2022 256.36 256.36 248.99 254.64 1,713,493 -1.11(-0.43%)
Jun 01, 2022 262.23 262.51 253.39 255.75 2,730,118 -3.59(-1.38%)
May 31, 2022 261.20 264.44 258.41 259.33 3,674,187 -3.97(-1.51%)
May 27, 2022 259.16 263.86 257.40 263.31 1,341,668 +3.40(+1.31%)
May 26, 2022 260.30 261.95 258.77 259.90 1,754,395 +3.03(+1.18%)
May 25, 2022 256.49 257.64 254.64 256.88 1,135,378 +0.76(+0.30%)
May 24, 2022 255.42 257.75 252.68 256.12 1,430,958 +1.54(+0.60%)
May 23, 2022 253.51 256.89 252.63 254.58 1,129,987 +3.75(+1.50%)
May 20, 2022 248.19 253.13 245.93 250.83 1,679,734 +2.52(+1.02%)
May 19, 2022 246.93 250.50 244.68 248.31 1,750,386 -0.67(-0.27%)
May 18, 2022 260.57 260.99 247.39 248.97 2,624,895 -13.32(-5.08%)
May 17, 2022 259.61 262.64 258.58 262.29 1,485,852 +4.70(+1.82%)
May 16, 2022 256.60 260.44 253.55 257.59 1,596,011 +7.06(+2.82%)
May 13, 2022 252.34 253.24 249.42 250.54 1,572,609 -0.81(-0.32%)
May 12, 2022 250.77 252.03 245.78 251.35 1,733,274 -0.16(-0.07%)
May 11, 2022 251.43 258.60 251.02 251.51 1,459,459 -0.44(-0.17%)
May 10, 2022 253.27 255.61 250.00 251.95 1,668,606 -0.73(-0.29%)
May 09, 2022 257.89 257.99 251.05 252.68 2,305,479 -5.31(-2.06%)
May 06, 2022 247.26 258.58 246.53 257.99 2,284,446 +14.33(+5.88%)
May 05, 2022 245.43 247.27 241.45 243.66 1,684,452 -3.47(-1.40%)
May 04, 2022 239.86 248.14 237.69 247.14 1,169,721 +8.10(+3.39%)
May 03, 2022 238.50 242.28 238.09 239.03 1,154,387 +1.14(+0.48%)
May 02, 2022 238.96 241.15 233.54 237.90 1,549,185 -0.65(-0.27%)
Apr 29, 2022 244.16 245.21 237.85 238.54 1,479,690 -7.21(-2.93%)
Apr 28, 2022 244.46 246.24 241.42 245.75 949,288 +3.35(+1.38%)
Apr 27, 2022 244.24 246.73 240.34 242.40 1,249,861 -1.77(-0.72%)
Apr 26, 2022 243.78 247.85 243.74 244.17 919,790 -1.70(-0.69%)
Apr 25, 2022 246.65 246.65 238.54 245.87 1,450,606 -0.68(-0.27%)
Apr 22, 2022 254.22 254.22 246.21 246.55 1,305,658 -9.23(-3.61%)
Apr 21, 2022 260.16 260.96 255.53 255.78 1,171,088 -4.12(-1.58%)
Apr 20, 2022 253.71 260.83 252.73 259.89 1,513,635 +7.58(+3.00%)
Apr 19, 2022 251.45 253.55 250.03 252.32 1,553,601 +2.00(+0.80%)
Apr 18, 2022 249.48 252.80 249.21 250.32 1,196,978 -0.24(-0.10%)
Apr 14, 2022 251.32 256.37 250.23 250.56 1,428,814 +0.21(+0.08%)
Apr 13, 2022 247.36 250.71 246.29 250.34 1,552,380 +4.03(+1.64%)
Apr 12, 2022 245.88 248.86 244.95 246.31 1,140,574 +0.68(+0.28%)
Apr 11, 2022 249.33 250.79 245.00 245.64 1,213,408 -3.65(-1.47%)
Apr 08, 2022 247.74 250.64 246.28 249.29 1,544,580 +2.68(+1.09%)
Apr 07, 2022 241.15 247.62 240.36 246.61 1,704,900 +5.34(+2.21%)
Apr 06, 2022 235.56 241.96 234.93 241.28 1,420,331 +4.37(+1.84%)
Apr 05, 2022 232.73 240.66 232.73 236.91 1,482,610 +2.74(+1.17%)
Apr 04, 2022 236.77 237.97 233.30 234.17 1,453,591 -3.86(-1.62%)
Apr 01, 2022 234.12 239.57 232.74 238.03 1,639,452 +6.42(+2.77%)
Mar 31, 2022 234.97 236.72 231.50 231.61 1,845,843 -6.01(-2.53%)
Mar 30, 2022 235.74 237.86 235.02 237.62 975,964 +2.41(+1.02%)
Mar 29, 2022 237.24 237.35 232.12 235.22 1,280,847 -0.31(-0.13%)
Mar 28, 2022 235.85 235.85 233.31 235.53 1,521,622 +0.08(+0.03%)
Mar 25, 2022 234.69 235.82 233.29 235.45 1,373,240 +1.43(+0.61%)
Mar 24, 2022 230.99 234.81 230.54 234.02 1,159,427 +3.48(+1.51%)
Mar 23, 2022 234.36 235.47 230.52 230.54 1,583,175 -4.86(-2.07%)
Mar 22, 2022 236.57 238.54 235.31 235.40 1,617,437 +0.02(+0.01%)
Mar 21, 2022 232.45 237.78 232.16 235.38 1,572,189 +2.27(+0.97%)
Mar 18, 2022 233.64 235.57 231.18 233.11 3,593,850 -1.19(-0.51%)
Mar 17, 2022 227.05 234.77 227.05 234.30 2,210,246 +4.73(+2.06%)
Mar 16, 2022 226.67 230.25 225.51 229.57 1,589,181 +4.27(+1.90%)
Mar 15, 2022 220.59 226.43 220.33 225.30 1,742,073 +6.65(+3.04%)
Mar 14, 2022 221.91 221.91 216.74 218.65 2,052,534 -0.64(-0.29%)
Mar 11, 2022 223.29 224.26 218.88 219.29 1,817,813 -2.51(-1.13%)
Mar 10, 2022 221.38 217.96 221.80 2,230,611 -1.74(-0.78%)
Mar 09, 2022 225.35 225.89 222.43 223.54 1,342,975 +2.09(+0.94%)
Mar 08, 2022 227.23 228.82 221.36 221.45 1,878,809 -7.38(-3.22%)
Mar 07, 2022 231.98 232.76 227.88 228.83 1,802,264 -3.64(-1.56%)
Mar 04, 2022 225.43 232.76 223.66 232.46 1,398,755 +3.68(+1.61%)
Mar 03, 2022 232.06 232.81 227.16 228.79 1,336,269 -2.60(-1.12%)
Mar 02, 2022 229.93 232.77 228.85 231.39 1,519,887 +3.28(+1.44%)
Mar 01, 2022 228.10 230.27 224.74 228.11 1,607,307 -0.65(-0.29%)
Feb 28, 2022 220.03 230.06 219.45 228.76 3,500,480 +4.75(+2.12%)
Feb 25, 2022 216.96 225.24 221.07 224.01 1,937,061 +8.09(+3.75%)
Feb 24, 2022 212.56 216.35 210.23 215.92 3,128,614 -0.63(-0.29%)
Feb 23, 2022 219.91 220.49 216.33 216.55 1,658,981 -2.54(-1.16%)
Feb 22, 2022 218.73 220.64 216.85 219.09 1,661,338 -0.88(-0.40%)
Feb 18, 2022 219.98 0 +1.48(+0.68%)
Feb 17, 2022 218.86 221.15 217.54 218.50 1,270,986 -1.82(-0.83%)
Feb 16, 2022 219.17 221.20 218.45 220.31 1,290,871 +0.57(+0.26%)
Feb 15, 2022 218.32 221.03 217.58 219.75 1,749,765 +3.05(+1.41%)
Feb 14, 2022 220.03 220.47 215.06 216.70 1,525,329 -2.17(-0.99%)
Feb 11, 2022 221.28 224.59 218.18 218.87 1,263,398 -2.66(-1.20%)
Feb 10, 2022 221.33 226.57 220.60 221.53 1,411,532 -2.03(-0.91%)
Feb 09, 2022 223.90 225.03 221.69 223.56 1,158,505 +0.59(+0.26%)
Feb 08, 2022 217.98 223.59 216.04 222.98 1,677,521 +7.01(+3.25%)
Feb 07, 2022 209.88 218.00 209.74 215.97 1,531,347 +2.99(+1.40%)
Feb 04, 2022 205.25 214.58 205.07 212.97 2,117,230 +3.67(+1.75%)
Feb 03, 2022 216.47 209.03 209.31 3,148,880 -11.99(-5.42%)
Feb 02, 2022 217.34 221.86 216.77 221.29 2,122,395 +3.95(+1.82%)
Feb 01, 2022 220.76 221.19 215.01 217.34 2,410,238 -4.38(-1.97%)
Jan 31, 2022 221.98 219.01 221.72 2,725,585 -2.88(-1.28%)
Jan 28, 2022 219.02 225.38 217.44 224.59 2,788,593 +5.79(+2.65%)
Jan 27, 2022 222.28 223.81 215.90 218.80 2,431,008 -6.34(-2.82%)
Jan 26, 2022 226.43 229.90 222.10 225.14 1,831,218 -0.69(-0.31%)
Jan 25, 2022 225.04 226.62 219.36 225.84 1,619,246 -1.62(-0.71%)
Jan 24, 2022 225.00 227.85 219.67 227.45 2,058,407 +0.16(+0.07%)
Jan 21, 2022 231.48 232.99 226.73 227.29 1,852,254 -3.98(-1.72%)
Jan 20, 2022 229.36 235.40 228.72 231.27 1,485,452 +1.53(+0.67%)
Jan 19, 2022 231.68 234.91 229.44 229.74 1,509,602 -1.14(-0.49%)
Jan 18, 2022 232.18 232.58 227.90 230.88 1,502,694 -2.11(-0.90%)
Jan 14, 2022 232.98 0 +1.56(+0.67%)
Jan 13, 2022 228.91 233.02 228.38 231.43 1,183,876 +1.70(+0.74%)
Jan 12, 2022 230.98 231.70 227.12 229.72 1,405,905 -1.31(-0.57%)
Jan 11, 2022 226.79 232.04 223.78 231.03 2,001,997 +6.21(+2.76%)
Jan 10, 2022 225.21 227.05 221.40 224.83 1,741,170 +0.49(+0.22%)
Jan 07, 2022 218.52 225.21 216.66 224.34 2,130,578 +5.43(+2.48%)
Jan 06, 2022 223.99 226.23 217.50 218.91 2,347,298 -8.64(-3.80%)
Jan 05, 2022 225.91 230.51 224.54 227.55 1,620,929 +3.10(+1.38%)
Jan 04, 2022 225.23 227.96 224.05 224.45 1,677,684 -0.87(-0.38%)
Jan 03, 2022 220.78 225.51 219.98 225.32 1,491,003 +4.40(+1.99%)
Dec 31, 2021 222.34 223.47 220.89 220.92 960,227 -1.08(-0.49%)
Dec 30, 2021 222.69 224.06 221.84 222.00 798,441 -0.87(-0.39%)
Dec 29, 2021 221.85 223.50 221.75 222.86 853,782 +1.07(+0.48%)
Dec 28, 2021 219.14 222.21 219.14 221.79 898,880 +2.58(+1.18%)
Dec 27, 2021 218.96 220.00 217.34 219.22 969,094 +1.90(+0.87%)
Dec 23, 2021 214.97 218.34 213.84 217.32 1,336,859 +3.42(+1.60%)
Dec 22, 2021 211.66 214.68 211.59 213.90 1,600,504 +2.01(+0.95%)
Dec 21, 2021 207.81 213.24 207.81 211.89 1,632,022 +3.12(+1.49%)
Dec 20, 2021 208.55 211.21 204.95 208.77 1,916,345 -2.52(-1.19%)
Dec 17, 2021 210.36 212.70 207.87 211.29 4,238,027 +0.91(+0.43%)
Dec 16, 2021 208.33 212.02 208.30 210.38 2,145,052 +1.16(+0.56%)
Dec 15, 2021 208.81 210.57 205.55 209.21 2,612,796 +0.81(+0.39%)
Dec 14, 2021 205.29 209.59 204.79 208.40 2,708,202 +1.41(+0.68%)
Dec 13, 2021 206.80 208.40 204.81 206.99 1,930,962 +0.20(+0.10%)
Dec 10, 2021 204.71 207.29 203.93 206.79 2,262,455 +3.50(+1.72%)
Dec 09, 2021 200.38 203.35 199.85 203.28 1,578,661 +2.88(+1.44%)
Dec 08, 2021 199.97 201.07 198.61 200.41 1,520,223 +0.33(+0.16%)
Dec 07, 2021 199.10 201.48 198.78 200.08 2,108,177 +1.33(+0.67%)
Dec 06, 2021 195.02 200.65 193.97 198.75 1,917,294 +7.44(+3.89%)
Dec 03, 2021 190.29 193.08 189.61 191.32 2,469,466 +1.98(+1.05%)
Dec 02, 2021 186.37 190.53 185.35 189.34 2,326,016 +2.94(+1.58%)
Dec 01, 2021 187.10 192.87 184.14 186.40 2,910,035 +2.70(+1.47%)
Nov 30, 2021 189.54 190.23 183.54 183.70 3,703,941 -7.38(-3.86%)
Nov 29, 2021 194.45 196.14 190.41 191.08 3,628,812 -2.32(-1.20%)
Nov 26, 2021 199.12 199.44 192.10 193.39 1,984,127 -8.19(-4.06%)
Nov 24, 2021 203.29 205.60 200.24 201.58 1,826,959 -2.55(-1.25%)
Nov 23, 2021 202.49 204.95 202.19 204.12 2,588,289 +1.62(+0.80%)
Nov 22, 2021 202.05 205.76 201.82 202.51 2,095,296 +1.00(+0.49%)
Nov 19, 2021 209.06 209.06 199.96 201.51 3,114,537 -7.89(-3.77%)
Nov 18, 2021 207.90 210.06 208.96 209.40 2,004,544 +1.69(+0.82%)
Nov 17, 2021 209.64 211.28 207.64 207.71 1,515,841 -0.75(-0.36%)
Nov 16, 2021 206.91 212.28 206.33 208.45 1,741,848 +2.13(+1.03%)
Nov 15, 2021 208.66 209.08 205.94 206.32 1,620,316 -2.11(-1.01%)
Nov 12, 2021 209.10 210.43 208.09 208.42 1,524,433 +0.03(+0.01%)
Nov 11, 2021 208.16 210.30 207.71 208.39 1,184,759 -2.96(-1.40%)
Nov 10, 2021 207.33 211.35 2,528,777 +4.39(+2.12%)
Nov 09, 2021 208.20 209.56 206.84 206.96 2,059,039 -1.88(-0.90%)
Nov 08, 2021 205.81 210.24 204.60 208.84 2,064,800 +3.87(+1.89%)
Nov 05, 2021 205.48 213.29 204.55 204.97 2,634,444 +0.92(+0.45%)
Nov 04, 2021 215.60 217.07 201.64 204.05 3,888,380 -4.87(-2.33%)
Nov 03, 2021 203.44 209.01 200.27 208.92 3,058,591 +3.39(+1.65%)
Nov 02, 2021 207.66 208.09 204.41 205.53 1,782,493 -1.36(-0.66%)
Nov 01, 2021 204.68 207.50 204.64 206.89 1,709,672 +2.41(+1.18%)
Oct 29, 2021 205.78 206.83 204.18 204.48 1,566,198 -2.05(-0.99%)
Oct 28, 2021 204.26 206.91 203.87 206.53 1,431,312 +2.25(+1.10%)
Oct 27, 2021 206.45 207.25 204.15 204.28 1,414,906 -2.17(-1.05%)
Oct 26, 2021 206.54 207.12 206.45 1,506,599 +0.05(+0.02%)
Oct 25, 2021 207.58 208.79 206.21 206.40 1,786,496 -0.75(-0.36%)
Oct 22, 2021 206.83 209.75 205.53 207.15 1,482,238 +0.16(+0.08%)
Oct 21, 2021 204.27 207.05 204.20 206.99 1,558,295 +1.41(+0.68%)
Oct 20, 2021 199.51 206.77 198.47 205.58 2,937,187 +7.78(+3.93%)
Oct 19, 2021 197.11 198.28 195.82 197.80 1,196,482 +1.97(+1.01%)
Oct 18, 2021 196.68 197.07 194.54 195.82 1,454,415 -1.55(-0.79%)
Oct 15, 2021 195.41 199.17 195.29 197.38 1,504,226 +3.02(+1.55%)
Oct 14, 2021 196.13 198.36 194.21 194.36 2,644,671 +3.42(+1.79%)
Oct 13, 2021 192.83 193.37 188.82 190.94 2,049,997 -2.52(-1.30%)
Oct 12, 2021 195.47 196.35 193.15 193.46 1,429,760 -1.75(-0.90%)
Oct 11, 2021 196.09 198.64 194.86 195.21 1,095,287 -1.20(-0.61%)
Oct 08, 2021 198.63 200.07 195.58 196.41 1,544,906 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.85 195.96 1,808,857 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.56 1,999,999 +1.77(+0.92%)
Oct 05, 2021 191.51 195.27 191.20 192.79 1,596,401 +1.87(+0.98%)
Oct 04, 2021 193.84 196.02 190.30 190.92 1,830,326 -3.02(-1.56%)
Oct 01, 2021 192.41 195.06 190.36 193.94 1,865,936 +2.34(+1.22%)
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%)
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.