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

Cigna Corp (NY: CI )

341.27 -0.23 (-0.07%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 6, 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 (%)
May 31, 2018 164.08 164.08 159.75 160.00 2,137,815 -3.73(-2.28%)
May 30, 2018 163.05 164.34 161.85 163.73 1,471,784 +0.70(+0.43%)
May 29, 2018 165.14 165.31 162.21 163.03 1,533,383 -3.14(-1.89%)
May 25, 2018 166.16 166.16 166.16 0 +0.05(+0.03%)
May 24, 2018 167.53 167.56 165.11 166.12 1,517,052 -1.17(-0.70%)
May 23, 2018 166.92 167.56 165.46 167.29 1,168,239 -0.14(-0.08%)
May 22, 2018 167.83 168.48 167.25 167.43 1,311,599 -0.20(-0.12%)
May 21, 2018 169.09 169.37 167.06 167.63 1,436,481 -0.59(-0.35%)
May 18, 2018 168.96 169.64 168.13 168.22 1,126,940 -0.79(-0.47%)
May 17, 2018 167.82 170.03 166.91 169.01 1,686,038 +1.66(+0.99%)
May 16, 2018 166.41 167.53 165.20 167.35 1,576,648 +1.03(+0.62%)
May 15, 2018 167.38 167.61 165.45 166.32 1,454,865 -1.40(-0.83%)
May 14, 2018 164.81 167.77 164.15 167.72 2,961,672 +3.60(+2.19%)
May 11, 2018 161.06 164.63 160.28 164.12 2,458,976 +2.52(+1.56%)
May 10, 2018 158.71 162.59 158.39 161.59 2,062,906 +1.40(+0.87%)
May 09, 2018 161.13 161.33 159.45 160.19 2,992,902 -1.06(-0.66%)
May 08, 2018 162.72 162.72 160.37 161.25 1,920,947 -1.79(-1.10%)
May 07, 2018 162.01 163.11 159.03 163.04 2,651,189 +1.34(+0.83%)
May 04, 2018 163.19 163.86 160.77 161.70 1,963,311 -1.62(-0.99%)
May 03, 2018 163.17 164.37 157.05 163.31 3,301,239 +0.49(+0.30%)
May 02, 2018 161.19 164.00 160.03 162.82 2,311,092 +1.22(+0.75%)
May 01, 2018 162.49 163.40 161.35 161.60 2,063,625 -0.71(-0.44%)
Apr 30, 2018 164.37 165.08 162.26 162.31 1,582,268 -2.01(-1.22%)
Apr 27, 2018 162.70 165.30 162.65 164.32 1,577,954 +1.70(+1.05%)
Apr 26, 2018 162.14 163.47 161.25 162.62 1,323,034 +0.42(+0.26%)
Apr 25, 2018 162.18 162.84 159.51 162.20 1,461,086 +0.39(+0.24%)
Apr 24, 2018 162.90 163.84 160.82 161.81 2,139,300 -1.00(-0.61%)
Apr 23, 2018 160.97 164.24 160.83 162.81 2,515,447 +2.28(+1.42%)
Apr 20, 2018 162.56 163.00 160.24 160.53 3,161,776 -1.69(-1.04%)
Apr 19, 2018 164.90 164.96 161.98 162.23 2,145,455 -3.29(-1.99%)
Apr 18, 2018 164.94 166.12 164.17 165.51 1,657,958 +0.78(+0.48%)
Apr 17, 2018 167.03 167.97 164.63 164.73 2,392,370 -0.66(-0.40%)
Apr 16, 2018 162.69 165.98 162.22 165.39 2,328,821 +3.24(+2.00%)
Apr 13, 2018 162.17 162.98 161.31 162.15 2,763,998 +1.03(+0.64%)
Apr 12, 2018 160.36 161.74 159.40 161.12 3,213,447 +1.47(+0.92%)
Apr 11, 2018 159.33 160.48 158.85 159.65 1,835,456 -0.80(-0.50%)
Apr 10, 2018 160.34 161.35 158.32 160.45 1,901,278 +1.80(+1.14%)
Apr 09, 2018 159.37 160.50 158.50 158.65 1,562,413 +0.11(+0.07%)
Apr 06, 2018 158.97 160.47 157.50 158.53 1,720,559 -1.14(-0.72%)
Apr 05, 2018 160.28 160.57 158.59 159.68 1,510,610 +0.23(+0.14%)
Apr 04, 2018 156.39 160.22 156.34 159.45 2,682,092 +0.89(+0.56%)
Apr 03, 2018 156.10 159.27 156.10 158.56 1,797,091 +3.02(+1.94%)
Apr 02, 2018 159.51 160.03 154.74 155.54 2,918,517 -2.92(-1.84%)
Mar 29, 2018 158.46 158.46 158.46 0 -0.55(-0.34%)
Mar 28, 2018 157.05 160.25 156.34 159.00 3,214,606 +2.63(+1.68%)
Mar 27, 2018 159.76 160.72 155.19 156.38 4,308,684 -2.97(-1.86%)
Mar 26, 2018 155.88 159.53 155.03 159.34 3,282,789 +4.42(+2.85%)
Mar 23, 2018 156.64 157.61 154.92 154.92 3,528,692 -1.27(-0.81%)
Mar 22, 2018 156.90 158.18 155.70 156.19 4,486,349 -1.62(-1.02%)
Mar 21, 2018 156.44 160.18 155.22 157.81 6,004,166 +1.94(+1.24%)
Mar 20, 2018 157.69 158.00 155.26 155.87 4,094,681 -1.36(-0.86%)
Mar 19, 2018 159.06 159.67 156.31 157.23 4,026,955 -2.11(-1.32%)
Mar 16, 2018 158.51 159.81 157.58 159.34 4,141,639 +1.67(+1.06%)
Mar 15, 2018 158.43 160.19 157.54 157.66 4,536,642 +0.02(+0.01%)
Mar 14, 2018 155.60 158.34 154.55 157.65 5,159,485 +2.35(+1.52%)
Mar 13, 2018 158.25 158.70 154.00 155.29 7,603,530 -2.76(-1.75%)
Mar 12, 2018 163.96 163.99 157.81 158.05 9,024,427 -5.72(-3.49%)
Mar 09, 2018 163.52 165.02 162.54 163.77 6,587,414 +1.32(+0.81%)
Mar 08, 2018 172.09 172.36 161.56 162.44 18,368,272 -21.01(-11.45%)
Mar 07, 2018 183.63 183.46 1,351,756 +0.11(+0.06%)
Mar 06, 2018 182.10 183.51 180.35 183.34 1,129,766 +1.69(+0.93%)
Mar 05, 2018 182.53 179.10 181.65 1,007,721 -0.68(-0.37%)
Mar 02, 2018 182.08 182.93 180.56 182.33 936,606 -0.34(-0.19%)
Mar 01, 2018 184.55 185.23 181.04 182.67 1,814,284 -2.33(-1.26%)
Feb 28, 2018 185.78 187.78 184.99 185.01 2,196,580 -0.91(-0.49%)
Feb 27, 2018 185.27 188.02 184.72 185.91 1,296,967 +0.92(+0.50%)
Feb 26, 2018 184.43 185.89 183.32 185.00 1,028,891 +1.03(+0.56%)
Feb 23, 2018 182.47 184.05 181.38 183.97 1,182,525 +2.73(+1.51%)
Feb 22, 2018 180.54 181.24 1,164,157 +0.24(+0.13%)
Feb 21, 2018 182.22 184.46 180.96 181.00 724,731 -0.90(-0.49%)
Feb 20, 2018 181.87 182.67 180.09 181.90 973,679 -1.14(-0.62%)
Feb 16, 2018 183.04 183.04 183.04 0 +1.77(+0.97%)
Feb 15, 2018 185.45 186.35 180.12 181.28 1,744,768 -3.41(-1.85%)
Feb 14, 2018 183.18 185.13 182.72 184.69 683,379 +0.10(+0.06%)
Feb 13, 2018 181.34 184.71 180.45 184.58 884,465 +1.77(+0.97%)
Feb 12, 2018 184.19 185.84 182.16 182.81 999,010 -0.20(-0.11%)
Feb 09, 2018 181.35 184.25 176.74 183.00 3,039,166 +4.25(+2.38%)
Feb 08, 2018 184.40 187.10 178.64 178.75 1,733,364 -5.83(-3.16%)
Feb 07, 2018 185.43 187.31 184.46 184.58 1,830,939 -2.03(-1.09%)
Feb 06, 2018 182.30 188.89 180.94 186.61 3,029,797 -1.38(-0.73%)
Feb 05, 2018 192.10 192.89 182.46 187.99 2,354,510 -5.11(-2.65%)
Feb 02, 2018 192.79 197.95 193.62 193.10 2,285,275 -0.52(-0.27%)
Feb 01, 2018 195.80 197.99 187.79 193.62 2,899,955 -3.16(-1.60%)
Jan 31, 2018 202.45 207.65 196.76 196.77 2,864,555 +0.44(+0.22%)
Jan 30, 2018 199.83 203.34 195.61 196.34 4,993,275 -15.12(-7.15%)
Jan 29, 2018 213.22 214.51 211.35 211.46 806,846 -2.19(-1.03%)
Jan 26, 2018 209.66 213.70 209.15 213.65 1,034,509 +4.10(+1.96%)
Jan 25, 2018 209.50 210.57 207.78 209.55 805,231 +0.83(+0.40%)
Jan 24, 2018 208.87 210.31 207.97 208.72 724,269 +1.14(+0.55%)
Jan 23, 2018 208.54 208.82 206.57 207.58 864,003 -0.91(-0.44%)
Jan 22, 2018 208.25 208.53 206.53 208.49 932,712 +0.57(+0.27%)
Jan 19, 2018 208.40 208.94 206.43 207.92 1,444,259 +0.46(+0.22%)
Jan 18, 2018 208.12 208.21 206.04 207.46 1,461,457 -0.66(-0.32%)
Jan 17, 2018 203.72 208.84 203.20 208.12 1,493,864 +5.30(+2.61%)
Jan 16, 2018 203.12 204.32 201.98 202.82 1,527,321 +1.28(+0.64%)
Jan 12, 2018 201.53 201.53 201.53 0 +2.36(+1.19%)
Jan 11, 2018 196.53 199.62 195.98 199.17 1,267,234 +3.59(+1.84%)
Jan 10, 2018 195.67 195.58 1,179,078 -0.74(-0.38%)
Jan 09, 2018 196.42 197.59 195.47 196.32 1,353,206 -0.33(-0.17%)
Jan 08, 2018 198.12 198.79 196.17 196.65 1,197,390 -2.20(-1.11%)
Jan 05, 2018 196.36 199.35 196.07 198.85 799,466 +3.31(+1.70%)
Jan 04, 2018 194.62 196.48 194.62 195.54 940,896 +1.02(+0.52%)
Jan 03, 2018 191.27 194.86 190.12 194.52 1,442,973 +3.21(+1.68%)
Jan 02, 2018 192.80 193.59 191.10 191.31 1,181,557 -0.50(-0.26%)
Dec 29, 2017 191.81 191.81 191.81 0 -2.03(-1.05%)
Dec 28, 2017 191.95 194.08 191.00 193.84 647,472 +2.39(+1.25%)
Dec 27, 2017 193.00 193.10 191.23 191.45 1,172,546 -1.01(-0.53%)
Dec 26, 2017 191.54 193.07 191.28 192.46 679,072 +0.37(+0.19%)
Dec 22, 2017 194.13 194.13 191.16 192.09 1,155,881 -1.07(-0.55%)
Dec 21, 2017 195.33 196.53 193.11 193.16 1,671,125 -1.43(-0.73%)
Dec 20, 2017 195.96 198.58 194.38 194.58 1,478,325 -1.16(-0.59%)
Dec 19, 2017 194.98 196.89 194.12 195.74 974,181 +0.87(+0.45%)
Dec 18, 2017 194.68 195.31 193.11 194.88 1,740,498 +2.08(+1.08%)
Dec 15, 2017 193.78 193.87 191.61 192.80 3,853,906 +0.48(+0.25%)
Dec 14, 2017 197.26 197.40 192.17 192.32 1,094,377 -4.05(-2.06%)
Dec 13, 2017 196.86 197.74 196.45 196.37 1,099,811 -0.53(-0.27%)
Dec 12, 2017 196.90 198.31 195.01 196.90 1,105,826 -0.64(-0.32%)
Dec 11, 2017 197.72 199.00 196.74 197.54 1,145,907 -0.77(-0.39%)
Dec 08, 2017 195.27 199.83 194.71 198.30 1,324,042 +3.75(+1.93%)
Dec 07, 2017 192.31 195.70 192.21 194.55 1,039,919 +1.69(+0.88%)
Dec 06, 2017 192.78 194.16 191.41 192.86 920,932 +0.09(+0.04%)
Dec 05, 2017 193.44 193.84 191.47 192.78 971,213 +0.01(+0.01%)
Dec 04, 2017 199.31 200.04 192.20 192.77 1,951,179 -4.06(-2.06%)
Dec 01, 2017 199.86 199.86 193.39 196.83 1,527,274 -3.14(-1.57%)
Nov 30, 2017 194.82 200.65 194.09 199.97 2,163,450 +5.57(+2.87%)
Nov 29, 2017 189.98 195.70 188.77 194.39 1,620,079 +4.99(+2.63%)
Nov 28, 2017 189.62 190.30 188.10 189.41 2,024,994 +0.59(+0.31%)
Nov 27, 2017 189.76 190.92 188.76 188.82 1,564,425 -0.63(-0.33%)
Nov 24, 2017 189.44 190.26 188.98 189.45 433,926 -0.11(-0.06%)
Nov 22, 2017 191.01 191.13 188.81 189.57 837,968 -1.20(-0.63%)
Nov 21, 2017 188.89 190.86 188.63 190.77 1,191,328 +2.44(+1.29%)
Nov 20, 2017 187.62 188.73 186.89 188.33 874,858 +1.36(+0.73%)
Nov 17, 2017 188.80 189.09 186.78 186.97 1,038,627 -2.83(-1.49%)
Nov 16, 2017 185.77 190.15 185.39 189.80 1,194,791 +4.22(+2.28%)
Nov 15, 2017 185.70 186.44 185.22 185.58 1,369,592 -0.61(-0.32%)
Nov 14, 2017 186.27 186.69 184.40 186.19 1,337,506 -0.44(-0.24%)
Nov 13, 2017 186.81 187.25 185.02 186.63 1,353,082 -0.35(-0.19%)
Nov 10, 2017 186.58 187.51 185.96 186.98 1,049,387 +0.43(+0.23%)
Nov 09, 2017 188.89 188.89 185.46 186.55 1,878,567 -2.81(-1.49%)
Nov 08, 2017 193.61 193.61 189.34 189.36 1,733,103 -4.71(-2.43%)
Nov 07, 2017 193.63 194.98 192.68 194.07 1,194,743 +0.46(+0.24%)
Nov 06, 2017 190.68 193.78 190.24 193.61 1,399,906 +2.93(+1.54%)
Nov 03, 2017 187.61 191.82 185.37 190.68 1,311,027 +3.31(+1.77%)
Nov 02, 2017 194.32 194.32 186.62 187.37 2,073,800 +0.52(+0.28%)
Nov 01, 2017 187.19 187.55 185.82 186.85 1,777,669 +0.59(+0.31%)
Oct 31, 2017 187.60 187.60 185.59 186.26 1,366,587 -0.47(-0.25%)
Oct 30, 2017 190.34 190.67 186.72 186.73 1,193,875 -3.99(-2.09%)
Oct 27, 2017 187.65 191.25 187.57 190.72 1,569,526 +3.01(+1.61%)
Oct 26, 2017 185.47 190.98 185.02 187.71 1,869,326 +2.88(+1.56%)
Oct 25, 2017 182.66 184.96 181.79 184.83 1,693,143 +1.71(+0.93%)
Oct 24, 2017 182.13 183.71 181.33 183.12 1,298,172 +0.48(+0.26%)
Oct 23, 2017 181.08 183.50 180.66 182.64 1,325,688 +1.85(+1.02%)
Oct 20, 2017 178.51 182.02 178.13 180.78 1,809,720 +3.02(+1.70%)
Oct 19, 2017 178.56 178.56 175.76 177.76 2,152,994 -1.08(-0.60%)
Oct 18, 2017 177.41 179.94 177.41 178.84 2,603,374 +2.04(+1.15%)
Oct 17, 2017 175.09 178.27 174.99 176.80 2,413,036 +2.09(+1.19%)
Oct 16, 2017 175.81 176.57 173.80 174.71 1,289,784 -1.09(-0.62%)
Oct 13, 2017 173.78 176.07 172.91 175.81 2,090,245 -0.77(-0.43%)
Oct 12, 2017 177.21 178.27 176.19 176.57 1,206,273 +0.01(+0.01%)
Oct 11, 2017 177.40 177.62 175.96 176.56 1,409,564 -1.06(-0.60%)
Oct 10, 2017 178.58 178.91 176.51 177.62 1,037,583 -0.96(-0.54%)
Oct 09, 2017 179.79 180.29 178.37 178.58 827,871 -1.76(-0.97%)
Oct 06, 2017 180.40 182.01 179.68 180.34 931,398 +0.25(+0.14%)
Oct 05, 2017 180.41 181.27 178.95 180.09 1,119,031 -0.07(-0.04%)
Oct 04, 2017 181.34 182.28 180.01 180.15 1,116,477 -1.17(-0.65%)
Oct 03, 2017 178.69 181.81 178.69 181.32 1,544,156 +2.81(+1.58%)
Oct 02, 2017 177.28 178.53 175.98 178.51 1,437,863 +1.96(+1.11%)
Sep 29, 2017 176.61 176.82 174.83 176.55 1,181,667 -0.06(-0.03%)
Sep 28, 2017 173.78 177.47 173.68 176.61 1,065,815 +2.43(+1.39%)
Sep 27, 2017 173.78 174.85 171.91 174.18 1,181,028 +0.75(+0.43%)
Sep 26, 2017 172.15 173.57 171.65 173.44 1,193,564 +2.08(+1.21%)
Sep 25, 2017 172.89 174.07 171.28 171.36 1,004,403 -1.23(-0.71%)
Sep 22, 2017 172.01 174.13 170.26 172.59 1,723,805 +0.58(+0.33%)
Sep 21, 2017 171.59 172.69 170.04 172.01 999,232 +0.29(+0.17%)
Sep 20, 2017 171.59 172.12 170.56 171.72 1,998,467 +0.29(+0.17%)
Sep 19, 2017 175.61 175.62 170.22 171.43 2,044,726 -3.58(-2.05%)
Sep 18, 2017 175.71 176.11 174.54 175.00 978,104 -0.71(-0.40%)
Sep 15, 2017 175.49 176.33 174.74 175.71 2,606,850 +0.78(+0.44%)
Sep 14, 2017 176.66 177.51 174.76 174.94 1,476,569 -2.26(-1.27%)
Sep 13, 2017 175.16 177.90 175.16 177.20 1,375,961 +1.95(+1.12%)
Sep 12, 2017 176.05 176.54 174.60 175.24 1,247,664 -0.73(-0.41%)
Sep 11, 2017 174.73 175.97 174.39 175.97 1,713,854 +1.66(+0.95%)
Sep 08, 2017 174.43 175.06 173.91 174.31 1,433,087 -0.40(-0.23%)
Sep 07, 2017 172.13 174.89 171.76 174.70 1,190,241 +2.72(+1.58%)
Sep 06, 2017 175.01 175.18 171.43 171.98 1,374,249 -3.03(-1.73%)
Sep 05, 2017 172.08 175.20 171.99 175.01 1,357,001 +2.02(+1.17%)
Sep 01, 2017 172.53 173.86 172.10 172.99 1,078,658 +1.05(+0.61%)
Aug 31, 2017 170.01 172.06 169.87 171.94 1,528,458 +2.26(+1.33%)
Aug 30, 2017 169.67 170.14 169.45 169.69 959,144 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,446 -0.39(-0.23%)
Aug 28, 2017 170.04 171.47 169.84 170.47 948,408 +1.13(+0.67%)
Aug 25, 2017 169.95 171.09 169.34 169.34 894,097 -0.44(-0.26%)
Aug 24, 2017 169.89 169.97 168.31 169.78 1,315,723 +0.36(+0.21%)
Aug 23, 2017 169.54 170.06 168.91 169.42 906,980 -0.41(-0.24%)
Aug 22, 2017 168.11 170.37 168.11 169.83 1,060,620 +1.74(+1.03%)
Aug 21, 2017 167.19 168.44 167.17 168.09 1,144,641 +0.90(+0.54%)
Aug 18, 2017 168.02 168.37 166.23 167.19 1,095,212 -0.94(-0.56%)
Aug 17, 2017 169.63 170.94 168.11 168.14 1,128,541 -1.73(-1.02%)
Aug 16, 2017 169.53 170.40 169.49 169.87 998,090 +0.66(+0.39%)
Aug 15, 2017 167.00 169.53 166.81 169.21 1,417,915 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,597 +1.86(+1.13%)
Aug 11, 2017 166.21 167.00 164.54 164.69 1,243,075 -0.93(-0.56%)
Aug 10, 2017 167.53 168.65 165.39 165.62 1,211,014 -2.57(-1.53%)
Aug 09, 2017 165.94 168.44 164.81 168.19 1,597,559 +2.31(+1.40%)
Aug 08, 2017 165.91 166.97 164.97 165.87 1,173,939 -0.33(-0.20%)
Aug 07, 2017 163.08 167.14 162.92 166.20 1,791,696 +3.24(+1.99%)
Aug 04, 2017 168.10 168.58 161.07 162.96 2,356,434 -3.31(-1.99%)
Aug 03, 2017 166.08 167.39 165.24 166.27 1,665,985 +1.24(+0.75%)
Aug 02, 2017 163.56 165.39 163.56 165.03 978,750 +1.68(+1.03%)
Aug 01, 2017 164.33 164.94 163.29 163.35 914,726 -0.57(-0.35%)
Jul 31, 2017 164.23 165.45 163.71 163.92 1,046,950 -0.39(-0.24%)
Jul 28, 2017 162.69 164.52 161.42 164.30 974,418 +1.79(+1.10%)
Jul 27, 2017 163.70 163.94 161.68 162.51 910,799 -1.42(-0.86%)
Jul 26, 2017 163.84 164.78 162.94 163.93 966,672 -0.23(-0.14%)
Jul 25, 2017 165.54 166.03 163.92 164.15 1,234,711 -0.68(-0.41%)
Jul 24, 2017 164.47 165.19 163.98 164.83 996,254 +0.28(+0.17%)
Jul 21, 2017 164.56 165.44 164.32 164.55 769,514 -0.24(-0.15%)
Jul 20, 2017 164.62 165.32 163.94 164.79 935,228 +0.17(+0.10%)
Jul 19, 2017 162.87 165.25 162.87 164.62 1,313,496 +2.09(+1.28%)
Jul 18, 2017 164.55 164.77 161.32 162.54 1,474,173 -1.97(-1.20%)
Jul 17, 2017 164.71 164.71 163.35 164.51 1,078,975 +0.37(+0.22%)
Jul 14, 2017 163.40 164.59 163.01 164.14 1,001,457 +0.71(+0.43%)
Jul 13, 2017 162.67 164.52 162.43 163.44 1,136,852 +0.94(+0.58%)
Jul 12, 2017 161.98 163.80 161.39 162.50 1,560,880 +0.85(+0.53%)
Jul 11, 2017 160.22 161.82 159.78 161.65 1,165,779 +1.50(+0.94%)
Jul 10, 2017 159.82 161.16 159.10 160.15 1,862,899 -0.04(-0.02%)
Jul 07, 2017 159.14 160.92 158.77 160.19 1,619,595 +1.58(+0.99%)
Jul 06, 2017 159.47 159.93 157.59 158.61 1,110,972 -1.15(-0.72%)
Jul 05, 2017 158.24 159.91 157.96 159.76 2,507,593 +1.57(+0.99%)
Jul 03, 2017 158.92 159.08 157.54 158.19 904,525 +0.10(+0.07%)
Jun 30, 2017 157.43 158.72 157.31 158.09 1,854,986 +0.65(+0.41%)
Jun 29, 2017 159.14 159.48 156.83 157.44 1,177,470 -1.35(-0.85%)
Jun 28, 2017 158.50 159.64 158.07 158.79 1,346,868 +1.02(+0.65%)
Jun 27, 2017 159.28 159.95 157.62 157.77 1,812,012 -1.14(-0.72%)
Jun 26, 2017 160.22 160.47 158.61 158.91 1,489,812 -1.28(-0.80%)
Jun 23, 2017 161.50 161.64 159.52 160.19 3,881,851 -1.01(-0.63%)
Jun 22, 2017 160.74 163.59 160.36 161.20 2,322,482 +0.47(+0.29%)
Jun 21, 2017 160.10 162.09 160.10 160.72 1,435,848 +0.57(+0.35%)
Jun 20, 2017 160.56 161.08 159.77 160.16 2,256,200 -0.64(-0.40%)
Jun 19, 2017 159.69 161.03 159.69 160.80 2,007,084 +1.11(+0.70%)
Jun 16, 2017 158.50 159.85 157.84 159.69 2,127,767 +1.70(+1.08%)
Jun 15, 2017 158.34 158.84 157.31 157.99 1,118,926 -0.78(-0.49%)
Jun 14, 2017 157.72 159.01 157.19 158.77 1,270,205 +1.47(+0.94%)
Jun 13, 2017 157.55 158.43 156.66 157.30 1,465,231 -0.24(-0.15%)
Jun 12, 2017 157.25 157.67 154.38 157.53 1,689,137 +0.06(+0.04%)
Jun 09, 2017 157.35 158.74 156.43 157.48 1,849,171 +0.22(+0.14%)
Jun 08, 2017 160.08 156.47 157.26 3,255,658 -1.86(-1.17%)
Jun 07, 2017 156.70 160.56 156.68 159.12 2,723,873 +2.81(+1.80%)
Jun 06, 2017 155.36 157.78 155.10 156.31 2,292,422 +0.70(+0.45%)
Jun 05, 2017 155.44 156.39 154.81 155.61 1,684,062 +0.28(+0.18%)
Jun 02, 2017 154.89 155.98 154.68 155.32 1,459,408 +0.48(+0.31%)
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.