Cigna Corp (NY: CI )

230.62 USD +6.04 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 218.30 220.59 213.91 217.05 1,308,600 -1.74(-0.80%)
Jan 28, 2021 215.17 222.78 213.41 218.79 1,540,963 +6.23(+2.93%)
Jan 27, 2021 212.34 215.65 209.55 212.56 2,234,821 -3.20(-1.48%)
Jan 26, 2021 220.11 221.55 215.16 215.76 1,436,878 -4.33(-1.97%)
Jan 25, 2021 221.97 222.23 217.16 220.09 1,858,086 -3.33(-1.49%)
Jan 22, 2021 225.52 227.42 223.23 223.42 1,422,900 -2.77(-1.22%)
Jan 21, 2021 229.11 230.90 226.08 226.19 2,094,931 -2.23(-0.98%)
Jan 20, 2021 221.29 229.12 219.03 228.42 2,021,852 +7.62(+3.45%)
Jan 19, 2021 222.15 223.94 218.92 220.80 1,759,051 +1.90(+0.87%)
Jan 15, 2021 220.06 220.06 216.43 218.90 1,462,500 -1.88(-0.85%)
Jan 14, 2021 224.54 225.76 220.07 220.78 1,175,650 -3.03(-1.35%)
Jan 13, 2021 225.80 226.77 223.37 223.81 1,417,600 -1.41(-0.63%)
Jan 12, 2021 219.58 227.25 218.92 225.22 2,124,390 +5.30(+2.41%)
Jan 11, 2021 219.26 222.83 218.34 219.92 1,154,466 -0.88(-0.40%)
Jan 08, 2021 220.00 223.11 219.04 220.80 2,346,000 +0.30(+0.14%)
Jan 07, 2021 213.00 220.51 210.25 220.50 2,812,174 +11.07(+5.29%)
Jan 06, 2021 194.33 210.30 190.88 209.43 3,488,693 +6.00(+2.95%)
Jan 05, 2021 205.53 207.40 203.07 203.43 1,768,357 -2.29(-1.11%)
Jan 04, 2021 209.14 210.00 200.54 205.72 2,614,176 -2.46(-1.18%)
Dec 31, 2020 208.18 208.18 208.18 1,194,825 +4.13(+2.02%)
Dec 30, 2020 203.91 205.57 203.55 204.05 1,194,825 +0.00(+0.00%)
Dec 29, 2020 203.93 206.28 203.64 204.05 1,168,696 +1.89(+0.93%)
Dec 28, 2020 200.32 204.25 199.75 202.16 1,259,079 +3.33(+1.67%)
Dec 24, 2020 199.51 199.55 197.26 198.83 497,600 -0.15(-0.08%)
Dec 23, 2020 196.58 200.54 196.50 198.98 1,825,170 +4.01(+2.06%)
Dec 22, 2020 196.04 197.00 193.90 194.97 1,402,858 -2.41(-1.22%)
Dec 21, 2020 193.09 198.02 191.53 197.38 1,339,176 +0.30(+0.15%)
Dec 18, 2020 201.69 202.70 194.44 197.08 6,149,100 -5.55(-2.74%)
Dec 17, 2020 203.31 205.37 201.17 202.63 2,823,811 +0.23(+0.11%)
Dec 16, 2020 204.92 205.18 201.70 202.40 1,583,637 -3.11(-1.51%)
Dec 15, 2020 206.29 206.83 202.26 205.51 1,580,959 +2.36(+1.16%)
Dec 14, 2020 211.76 211.76 202.61 203.15 2,027,322 -6.20(-2.96%)
Dec 11, 2020 211.70 212.59 208.26 209.35 1,334,100 -3.30(-1.55%)
Dec 10, 2020 214.62 217.52 211.28 212.65 1,500,545 -4.35(-2.00%)
Dec 09, 2020 218.80 220.38 215.50 217.00 1,375,680 -1.67(-0.76%)
Dec 08, 2020 216.46 219.79 215.85 218.67 1,369,598 +0.08(+0.04%)
Dec 07, 2020 216.27 219.03 213.50 218.59 1,531,298 +0.94(+0.43%)
Dec 04, 2020 213.40 219.95 213.40 217.65 1,629,400 +4.26(+2.00%)
Dec 03, 2020 211.00 215.22 211.00 213.39 1,394,813 +1.38(+0.65%)
Dec 02, 2020 207.51 213.43 207.02 212.01 1,368,298 +4.50(+2.17%)
Dec 01, 2020 213.53 214.88 207.40 207.51 1,797,777 -1.63(-0.78%)
Nov 30, 2020 210.18 212.01 207.75 209.14 3,791,989 -3.36(-1.58%)
Nov 27, 2020 207.28 213.09 206.65 212.50 780,900 +5.49(+2.65%)
Nov 25, 2020 209.93 210.20 205.10 207.01 1,615,600 -3.01(-1.43%)
Nov 24, 2020 208.19 214.26 206.75 210.02 1,592,549 +3.08(+1.49%)
Nov 23, 2020 206.54 209.50 205.43 206.94 1,675,496 +2.12(+1.04%)
Nov 20, 2020 203.29 206.33 201.90 204.82 1,453,300 +0.08(+0.04%)
Nov 19, 2020 208.64 210.08 203.36 204.74 2,051,056 -6.19(-2.93%)
Nov 18, 2020 215.98 216.03 210.68 210.93 1,665,695 -3.88(-1.81%)
Nov 17, 2020 215.83 217.00 208.15 214.81 2,761,790 -3.49(-1.60%)
Nov 16, 2020 223.11 223.65 217.51 218.30 1,740,446 -1.39(-0.63%)
Nov 13, 2020 220.00 221.63 218.22 219.69 1,480,200 -0.46(-0.21%)
Nov 12, 2020 219.50 222.48 217.58 220.15 1,514,054 -0.96(-0.43%)
Nov 11, 2020 220.30 224.96 220.00 221.11 2,060,146 +0.91(+0.41%)
Nov 10, 2020 212.66 221.50 210.25 220.20 2,840,482 +9.00(+4.26%)
Nov 09, 2020 215.04 217.21 206.00 211.20 2,686,261 +9.73(+4.83%)
Nov 06, 2020 212.59 212.82 200.69 201.47 3,648,500 -12.69(-5.93%)
Nov 05, 2020 208.50 217.75 207.95 214.16 4,441,320 +3.54(+1.68%)
Nov 04, 2020 195.31 212.58 194.97 210.62 7,050,352 +26.74(+14.54%)
Nov 03, 2020 177.46 185.23 177.27 183.88 2,236,372 +9.04(+5.17%)
Nov 02, 2020 169.89 175.25 167.61 174.84 1,930,790 +7.87(+4.71%)
Oct 30, 2020 163.46 167.51 163.22 166.97 2,014,400 +3.57(+2.18%)
Oct 29, 2020 167.55 167.58 160.37 163.40 2,375,208 -4.93(-2.93%)
Oct 28, 2020 174.29 176.40 168.05 168.33 2,154,444 -9.96(-5.59%)
Oct 27, 2020 180.12 182.49 177.29 178.29 2,008,187 -3.59(-1.97%)
Oct 26, 2020 182.76 184.11 179.93 181.88 1,852,712 -2.61(-1.41%)
Oct 23, 2020 180.42 184.70 180.00 184.49 1,716,000 +5.16(+2.88%)
Oct 22, 2020 174.98 179.95 174.75 179.33 1,418,628 +4.77(+2.73%)
Oct 21, 2020 170.91 176.14 169.25 174.56 1,902,708 +3.47(+2.03%)
Oct 20, 2020 172.64 173.60 170.87 171.09 2,014,127 -0.57(-0.33%)
Oct 19, 2020 177.91 178.23 170.66 171.66 1,939,294 -6.24(-3.51%)
Oct 16, 2020 176.70 179.39 175.62 177.90 1,485,700 +1.08(+0.61%)
Oct 15, 2020 172.16 177.35 172.00 176.82 1,350,042 +2.33(+1.34%)
Oct 14, 2020 174.69 176.82 173.13 174.49 1,403,711 -0.09(-0.05%)
Oct 13, 2020 175.71 177.90 173.70 174.58 1,094,940 -2.88(-1.62%)
Oct 12, 2020 176.13 179.01 175.49 177.46 1,186,658 +1.06(+0.60%)
Oct 09, 2020 178.50 178.64 175.78 176.40 1,158,900 -1.47(-0.83%)
Oct 08, 2020 176.40 178.15 175.13 177.87 1,144,517 +1.57(+0.89%)
Oct 07, 2020 172.30 177.04 172.30 176.30 1,587,587 +5.42(+3.17%)
Oct 06, 2020 173.29 175.60 170.76 170.88 1,478,247 -1.34(-0.78%)
Oct 05, 2020 169.20 173.33 168.71 172.22 1,891,002 +4.99(+2.98%)
Oct 02, 2020 164.46 170.15 164.04 167.23 1,782,000 -0.15(-0.09%)
Oct 01, 2020 169.35 169.87 166.07 167.38 1,341,811 -2.03(-1.20%)
Sep 30, 2020 164.08 170.81 163.66 169.41 2,328,101 +5.10(+3.10%)
Sep 29, 2020 164.75 165.46 162.42 164.31 1,460,652 +0.02(+0.01%)
Sep 28, 2020 164.91 166.71 163.89 164.29 1,161,841 +1.84(+1.13%)
Sep 25, 2020 159.05 162.71 159.00 162.45 1,853,400 +1.57(+0.98%)
Sep 24, 2020 160.00 163.01 158.84 160.88 1,797,349 +0.38(+0.24%)
Sep 23, 2020 162.40 164.11 160.31 160.50 2,879,593 -1.24(-0.77%)
Sep 22, 2020 164.65 166.60 161.56 161.74 2,317,737 -3.22(-1.95%)
Sep 21, 2020 165.00 166.22 160.02 164.96 2,527,174 -2.96(-1.76%)
Sep 18, 2020 167.87 169.46 166.67 167.92 3,016,700 -1.08(-0.64%)
Sep 17, 2020 167.33 170.16 166.84 169.00 3,159,801 +0.41(+0.24%)
Sep 16, 2020 168.60 171.65 167.02 168.59 5,268,375 +2.09(+1.26%)
Sep 15, 2020 173.36 173.96 165.98 166.50 2,858,078 -5.35(-3.11%)
Sep 14, 2020 170.33 173.49 169.28 171.85 1,564,789 +2.49(+1.47%)
Sep 11, 2020 170.67 170.87 167.71 169.36 1,500,000 -0.38(-0.22%)
Sep 10, 2020 174.42 175.80 169.69 169.74 1,346,273 -4.29(-2.47%)
Sep 09, 2020 174.91 176.23 172.10 174.03 1,667,018 +0.05(+0.03%)
Sep 08, 2020 178.00 178.00 172.96 173.98 1,511,725 -4.63(-2.59%)
Sep 04, 2020 179.45 179.95 175.31 178.61 1,813,600 +0.18(+0.10%)
Sep 03, 2020 182.60 185.25 176.81 178.43 1,654,879 -2.91(-1.60%)
Sep 02, 2020 177.13 182.09 176.10 181.34 1,692,968 +5.19(+2.95%)
Sep 01, 2020 176.00 177.30 174.50 176.15 1,878,760 -1.22(-0.69%)
Aug 31, 2020 179.34 182.74 177.28 177.37 3,040,156 -3.78(-2.09%)
Aug 28, 2020 177.41 181.44 175.96 181.15 1,511,300 +4.07(+2.30%)
Aug 27, 2020 175.14 178.35 174.29 177.08 1,647,952 +2.98(+1.71%)
Aug 26, 2020 177.03 177.03 172.16 174.10 1,938,656 -3.31(-1.87%)
Aug 25, 2020 178.46 178.46 176.01 177.41 1,337,710 -0.27(-0.15%)
Aug 24, 2020 179.43 179.74 175.61 177.68 1,454,060 -0.62(-0.35%)
Aug 21, 2020 178.57 180.50 177.34 178.30 1,385,800 +0.29(+0.16%)
Aug 20, 2020 180.05 180.52 177.45 178.01 1,247,819 -3.24(-1.79%)
Aug 19, 2020 182.41 183.50 181.03 181.25 1,688,255 -0.68(-0.37%)
Aug 18, 2020 182.00 183.52 180.76 181.93 1,145,094 -0.26(-0.14%)
Aug 17, 2020 183.30 183.92 181.60 182.19 1,522,539 -1.21(-0.66%)
Aug 14, 2020 179.66 184.66 178.74 183.40 1,211,900 +2.52(+1.39%)
Aug 13, 2020 182.44 182.66 179.71 180.88 1,210,682 -3.44(-1.87%)
Aug 12, 2020 185.14 186.77 181.75 184.32 2,154,231 +1.94(+1.06%)
Aug 11, 2020 185.00 187.20 182.02 182.38 1,928,061 -0.62(-0.34%)
Aug 10, 2020 177.14 183.23 177.14 183.00 2,048,200 +4.81(+2.70%)
Aug 07, 2020 173.20 178.31 172.98 178.19 1,800,900 +5.12(+2.96%)
Aug 06, 2020 173.21 175.62 171.41 173.07 1,775,800 -1.80(-1.03%)
Aug 05, 2020 175.43 176.80 173.27 174.87 2,430,055 +1.37(+0.79%)
Aug 04, 2020 172.49 175.79 171.77 173.50 1,860,297 +0.50(+0.29%)
Aug 03, 2020 173.89 174.00 170.84 173.00 2,063,461 +0.31(+0.18%)
Jul 31, 2020 177.04 177.13 171.01 172.69 2,452,700 -5.78(-3.24%)
Jul 30, 2020 179.21 181.22 177.00 178.47 1,730,222 -3.33(-1.83%)
Jul 29, 2020 177.12 183.34 176.60 181.80 2,131,162 +6.05(+3.44%)
Jul 28, 2020 175.24 177.87 174.18 175.75 1,816,390 +0.25(+0.14%)
Jul 27, 2020 179.90 180.09 175.39 175.50 1,886,078 -5.52(-3.05%)
Jul 24, 2020 180.81 184.17 179.91 181.02 2,263,600 +1.90(+1.06%)
Jul 23, 2020 177.05 181.19 176.80 179.12 2,042,156 +2.19(+1.24%)
Jul 22, 2020 178.34 178.48 175.20 176.93 1,608,380 -1.37(-0.77%)
Jul 21, 2020 178.00 178.48 176.26 178.30 2,542,716 +2.44(+1.39%)
Jul 20, 2020 179.97 180.24 175.72 175.86 2,002,465 -3.95(-2.20%)
Jul 17, 2020 181.28 181.91 179.29 179.81 2,537,400 -0.19(-0.11%)
Jul 16, 2020 181.00 181.36 178.90 180.00 1,706,849 -1.04(-0.57%)
Jul 15, 2020 183.10 184.72 180.19 181.04 1,816,484 -1.13(-0.62%)
Jul 14, 2020 176.97 182.39 175.33 182.17 1,798,895 +4.80(+2.71%)
Jul 13, 2020 176.35 180.13 176.21 177.37 1,733,628 +1.83(+1.04%)
Jul 10, 2020 174.35 176.05 170.79 175.54 1,520,800 +1.64(+0.94%)
Jul 09, 2020 179.50 180.32 171.77 173.90 2,330,983 -6.18(-3.43%)
Jul 08, 2020 182.48 184.53 177.14 180.08 2,535,178 -1.97(-1.08%)
Jul 07, 2020 186.95 188.20 181.53 182.05 2,183,794 -7.28(-3.85%)
Jul 06, 2020 191.80 192.80 189.01 189.33 1,571,187 -1.16(-0.61%)
Jul 02, 2020 191.96 194.52 190.09 190.49 892,400 -0.01(-0.01%)
Jul 01, 2020 187.96 192.35 187.48 190.50 2,003,962 +2.85(+1.52%)
Jun 30, 2020 187.53 188.79 184.35 187.65 2,146,886 +0.10(+0.05%)
Jun 29, 2020 186.68 187.76 183.69 187.55 1,294,397 +2.49(+1.35%)
Jun 26, 2020 184.92 185.63 182.43 185.06 2,410,400 -0.42(-0.23%)
Jun 25, 2020 183.10 185.96 181.06 185.48 1,225,479 +1.51(+0.82%)
Jun 24, 2020 190.10 191.98 182.21 183.97 1,658,071 -8.34(-4.34%)
Jun 23, 2020 192.14 193.99 189.64 192.31 1,687,243 +1.93(+1.01%)
Jun 22, 2020 190.29 192.40 187.17 190.38 1,450,054 -1.02(-0.53%)
Jun 19, 2020 194.08 196.85 190.75 191.40 2,253,000 +1.42(+0.75%)
Jun 18, 2020 190.36 190.77 187.28 189.98 1,881,181 -1.82(-0.95%)
Jun 17, 2020 194.52 194.99 190.83 191.80 1,169,542 -1.22(-0.63%)
Jun 16, 2020 193.85 196.16 189.50 193.02 1,348,448 +5.89(+3.15%)
Jun 15, 2020 185.27 189.39 182.36 187.13 2,105,504 -2.89(-1.52%)
Jun 12, 2020 197.83 198.41 187.95 190.02 2,005,200 -1.54(-0.80%)
Jun 11, 2020 204.18 204.78 189.33 191.56 2,936,342 -17.44(-8.34%)
Jun 10, 2020 214.47 214.50 206.64 209.00 1,433,296 -5.50(-2.56%)
Jun 09, 2020 213.99 217.30 211.50 214.50 1,497,623 -1.34(-0.62%)
Jun 08, 2020 207.98 215.92 207.22 215.84 2,092,824 +6.36(+3.04%)
Jun 05, 2020 205.00 213.56 203.41 209.48 1,956,100 +7.09(+3.50%)
Jun 04, 2020 199.46 204.40 198.46 202.39 1,259,242 +1.03(+0.51%)
Jun 03, 2020 203.56 204.87 200.58 201.36 1,404,688 +0.05(+0.02%)
Jun 02, 2020 198.21 202.51 196.25 201.31 1,964,858 +3.21(+1.62%)
Jun 01, 2020 196.44 198.81 194.62 198.10 1,062,868 +0.78(+0.40%)
May 29, 2020 200.57 203.37 195.68 197.32 2,306,800 -3.25(-1.62%)
May 28, 2020 200.00 205.00 199.56 200.57 1,463,028 +1.11(+0.56%)
May 27, 2020 196.64 199.65 193.29 199.46 1,288,182 +3.54(+1.81%)
May 26, 2020 193.76 198.00 192.86 195.92 1,542,652 +6.92(+3.66%)
May 22, 2020 189.46 189.74 186.88 189.00 818,600 +0.32(+0.17%)
May 21, 2020 187.96 190.23 186.66 188.68 1,072,337 +0.41(+0.22%)
May 20, 2020 193.94 194.55 187.50 188.27 1,617,313 -3.51(-1.83%)
May 19, 2020 192.86 194.98 190.50 191.78 997,255 -1.73(-0.89%)
May 18, 2020 195.24 196.20 193.36 193.51 1,257,968 +3.36(+1.77%)
May 15, 2020 183.67 190.41 183.26 190.15 1,305,100 +5.69(+3.08%)
May 14, 2020 179.68 184.46 176.52 184.46 1,838,737 +3.45(+1.91%)
May 13, 2020 188.33 189.00 178.68 181.01 1,845,766 -8.55(-4.51%)
May 12, 2020 190.70 194.21 189.56 189.56 1,334,628 +0.57(+0.30%)
May 11, 2020 187.63 191.54 187.56 188.99 1,068,084 -0.28(-0.15%)
May 08, 2020 187.12 189.43 186.10 189.27 1,300,500 +5.09(+2.76%)
May 07, 2020 185.52 187.69 183.30 184.18 1,128,277 +0.75(+0.41%)
May 06, 2020 192.28 193.43 183.01 183.43 1,438,616 -6.96(-3.66%)
May 05, 2020 187.03 192.79 186.61 190.39 1,440,260 +5.78(+3.13%)
May 04, 2020 181.00 186.42 180.53 184.61 1,525,573 -2.48(-1.33%)
May 01, 2020 192.00 194.88 185.36 187.09 1,614,200 -8.69(-4.44%)
Apr 30, 2020 197.25 202.75 194.11 195.78 2,732,140 -0.09(-0.05%)
Apr 29, 2020 192.91 197.32 187.80 195.87 1,841,361 +6.28(+3.31%)
Apr 28, 2020 196.53 196.99 184.83 189.59 1,347,606 -3.22(-1.67%)
Apr 27, 2020 190.37 193.94 190.00 192.81 1,529,725 +4.61(+2.45%)
Apr 24, 2020 185.53 188.83 183.00 188.20 1,346,700 +3.92(+2.13%)
Apr 23, 2020 183.00 186.45 182.65 184.28 1,024,045 +1.69(+0.93%)
Apr 22, 2020 182.94 187.81 180.85 182.59 1,756,755 +4.68(+2.63%)
Apr 21, 2020 184.04 188.00 177.75 177.91 2,452,909 -10.79(-5.72%)
Apr 20, 2020 191.49 193.53 188.38 188.70 1,861,483 -5.43(-2.80%)
Apr 17, 2020 198.63 199.35 190.70 194.13 3,482,600 -1.22(-0.62%)
Apr 16, 2020 184.75 196.33 183.25 195.35 2,678,874 +12.75(+6.98%)
Apr 15, 2020 182.76 187.62 179.23 182.60 2,597,713 -3.02(-1.63%)
Apr 14, 2020 181.04 188.34 181.04 185.62 1,799,449 +8.14(+4.59%)
Apr 13, 2020 180.51 182.00 174.05 177.48 1,681,565 -4.35(-2.39%)
Apr 09, 2020 186.89 188.65 180.75 181.83 2,485,500 -4.39(-2.36%)
Apr 08, 2020 179.64 189.25 175.14 186.22 2,548,721 +9.05(+5.11%)
Apr 07, 2020 181.47 186.41 176.21 177.17 2,351,499 +3.68(+2.12%)
Apr 06, 2020 171.68 176.70 170.40 173.49 3,060,631 +9.65(+5.89%)
Apr 03, 2020 167.33 169.77 159.39 163.84 2,271,800 -4.97(-2.94%)
Apr 02, 2020 168.44 172.93 164.29 168.81 2,501,440 -4.26(-2.46%)
Apr 01, 2020 169.72 174.27 167.39 173.07 2,993,299 -4.11(-2.32%)
Mar 31, 2020 176.98 181.98 173.50 177.18 4,427,678 -1.08(-0.61%)
Mar 30, 2020 162.74 178.94 162.74 178.26 3,677,138 +16.97(+10.52%)
Mar 27, 2020 160.74 167.79 159.80 161.29 3,563,300 -8.25(-4.87%)
Mar 26, 2020 158.31 170.85 154.41 169.54 4,059,362 +12.72(+8.11%)
Mar 25, 2020 145.00 165.54 143.00 156.82 4,232,894 +9.62(+6.54%)
Mar 24, 2020 141.94 147.65 136.55 147.20 5,464,258 +17.14(+13.18%)
Mar 23, 2020 140.25 140.46 126.00 130.06 4,226,373 -12.03(-8.47%)
Mar 20, 2020 149.32 150.64 139.82 142.09 4,711,700 -4.43(-3.02%)
Mar 19, 2020 141.60 149.57 134.10 146.52 3,987,446 +3.61(+2.53%)
Mar 18, 2020 145.00 146.00 118.50 142.91 4,198,569 -12.18(-7.85%)
Mar 17, 2020 154.21 162.75 148.28 155.09 3,765,475 +4.40(+2.92%)
Mar 16, 2020 150.00 162.39 145.24 150.69 3,340,838 -29.18(-16.22%)
Mar 13, 2020 172.69 180.00 164.23 179.87 5,081,700 +15.60(+9.50%)
Mar 12, 2020 175.16 181.44 163.58 164.27 4,830,117 -22.96(-12.26%)
Mar 11, 2020 191.24 196.54 183.54 187.23 4,106,634 -10.54(-5.33%)
Mar 10, 2020 187.79 198.70 186.03 197.77 4,188,220 +16.17(+8.90%)
Mar 09, 2020 181.26 186.35 173.90 181.60 3,897,661 -13.92(-7.12%)
Mar 06, 2020 194.21 196.55 188.00 195.52 3,447,800 -5.41(-2.69%)
Mar 05, 2020 203.05 206.35 198.63 200.93 3,106,851 -8.61(-4.11%)
Mar 04, 2020 208.52 211.94 205.35 209.54 6,127,789 +20.29(+10.72%)
Mar 03, 2020 194.34 203.88 186.90 189.25 3,568,879 -5.09(-2.62%)
Mar 02, 2020 183.41 194.54 180.41 194.34 3,900,505 +11.40(+6.23%)
Feb 28, 2020 176.25 184.59 174.22 182.94 5,468,800 +1.01(+0.56%)
Feb 27, 2020 184.49 189.79 181.72 181.93 3,101,336 -6.99(-3.70%)
Feb 26, 2020 193.72 195.50 188.54 188.92 2,869,673 -2.84(-1.48%)
Feb 25, 2020 203.34 203.94 189.36 191.76 2,824,133 -8.60(-4.29%)
Feb 24, 2020 207.87 210.12 200.05 200.36 3,114,526 -16.83(-7.75%)
Feb 21, 2020 218.57 219.82 216.77 217.19 1,469,800 -3.22(-1.46%)
Feb 20, 2020 219.31 221.74 216.21 220.41 2,206,246 -1.03(-0.47%)
Feb 19, 2020 221.50 223.58 219.50 221.44 1,615,184 -0.51(-0.23%)
Feb 18, 2020 220.34 224.57 219.43 221.95 1,956,094 +1.61(+0.73%)
Feb 14, 2020 221.64 222.28 218.93 220.34 2,077,300 -1.55(-0.70%)
Feb 13, 2020 220.33 224.25 220.33 221.89 2,115,880 -0.67(-0.30%)
Feb 12, 2020 217.82 224.64 217.00 222.56 2,720,701 +7.38(+3.43%)
Feb 11, 2020 212.35 215.33 210.40 215.18 1,815,091 +4.86(+2.31%)
Feb 10, 2020 208.03 211.90 207.51 210.32 2,041,441 +1.40(+0.67%)
Feb 07, 2020 210.67 212.79 208.01 208.92 2,046,800 -2.94(-1.39%)
Feb 06, 2020 210.25 216.18 207.83 211.86 3,002,190 +4.86(+2.35%)
Feb 05, 2020 200.09 207.50 200.09 207.00 2,121,342 +10.14(+5.15%)
Feb 04, 2020 194.16 198.71 193.90 196.86 1,955,216 +5.09(+2.65%)
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.