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 (%)
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%)
Jun 01, 2017 152.80 155.64 152.24 154.84 2,367,699 +2.57(+1.69%)
May 31, 2017 152.45 153.35 151.83 152.27 1,196,720 -0.25(-0.17%)
May 30, 2017 152.48 153.25 152.10 152.53 1,147,835 +0.17(+0.11%)
May 26, 2017 152.88 153.12 151.03 152.36 1,428,148 -0.31(-0.20%)
May 25, 2017 153.55 155.15 152.66 152.67 1,902,644 -0.20(-0.13%)
May 24, 2017 151.66 153.13 151.19 152.87 904,950 +1.27(+0.84%)
May 23, 2017 150.50 151.79 150.50 151.60 832,395 +1.10(+0.73%)
May 22, 2017 150.88 151.24 149.97 150.50 1,679,910 -0.12(-0.08%)
May 19, 2017 151.50 152.57 150.45 150.62 1,702,150 -0.59(-0.39%)
May 18, 2017 150.06 151.74 149.61 151.21 1,535,625 +1.60(+1.07%)
May 17, 2017 152.38 151.78 149.50 149.61 1,729,636 -2.77(-1.82%)
May 16, 2017 153.00 153.16 151.49 152.38 1,396,588 -0.72(-0.47%)
May 15, 2017 152.72 153.88 152.22 153.09 1,671,360 +0.07(+0.04%)
May 12, 2017 154.42 155.72 152.56 153.03 1,526,218 -1.69(-1.09%)
May 11, 2017 153.98 155.16 152.72 154.72 1,047,348 +0.87(+0.56%)
May 10, 2017 153.00 154.21 152.70 153.85 1,532,945 +0.24(+0.15%)
May 09, 2017 152.87 154.40 152.79 153.61 1,356,177 +0.85(+0.56%)
May 08, 2017 151.73 153.12 151.21 152.76 1,519,455 +1.42(+0.94%)
May 05, 2017 150.17 152.59 149.45 151.35 1,718,625 +3.32(+2.25%)
May 04, 2017 149.02 149.37 146.69 148.02 1,489,861 -0.28(-0.19%)
May 03, 2017 149.43 150.31 147.94 148.31 1,027,334 -1.28(-0.85%)
May 02, 2017 149.12 149.99 147.55 149.58 1,113,224 +0.81(+0.55%)
May 01, 2017 147.97 149.66 147.79 148.77 998,177 +1.09(+0.74%)
Apr 28, 2017 147.07 148.66 144.40 147.68 1,671,883 +0.15(+0.10%)
Apr 27, 2017 148.47 149.44 147.24 147.53 769,717 -0.68(-0.46%)
Apr 26, 2017 148.58 149.81 147.05 148.21 961,142 -0.24(-0.16%)
Apr 25, 2017 146.83 150.24 146.83 148.45 1,237,170 +1.15(+0.78%)
Apr 24, 2017 147.72 148.56 146.86 147.29 964,710 +0.83(+0.57%)
Apr 21, 2017 146.59 146.73 145.39 146.46 1,028,669 -0.28(-0.19%)
Apr 20, 2017 143.26 147.53 142.65 146.75 1,859,575 +3.24(+2.26%)
Apr 19, 2017 142.15 143.88 141.62 143.51 836,490 +2.01(+1.42%)
Apr 18, 2017 142.77 143.02 140.82 141.50 1,105,815 -1.27(-0.89%)
Apr 17, 2017 142.30 142.83 141.90 142.77 872,255 +0.72(+0.51%)
Apr 13, 2017 141.90 142.68 141.45 142.05 820,440 -0.17(-0.12%)
Apr 12, 2017 142.52 142.98 141.54 142.22 838,530 -0.93(-0.65%)
Apr 11, 2017 143.05 143.42 142.27 143.15 878,193 -0.67(-0.47%)
Apr 10, 2017 143.56 144.68 143.15 143.82 1,579,086 +0.23(+0.16%)
Apr 07, 2017 142.71 143.81 141.70 143.59 1,567,997 +0.78(+0.55%)
Apr 06, 2017 141.58 142.99 140.49 142.81 1,591,245 +1.23(+0.87%)
Apr 05, 2017 142.62 143.56 141.13 141.58 1,543,349 -0.59(-0.42%)
Apr 04, 2017 140.79 142.33 140.49 142.18 1,294,605 +1.09(+0.77%)
Apr 03, 2017 138.55 142.61 138.55 141.09 1,726,981 +2.74(+1.98%)
Mar 31, 2017 139.31 139.39 138.35 138.35 1,525,309 -1.05(-0.75%)
Mar 30, 2017 139.35 140.66 138.97 139.40 852,183 +0.35(+0.25%)
Mar 29, 2017 139.43 140.27 138.52 139.05 871,508 -1.01(-0.72%)
Mar 28, 2017 137.91 140.40 137.46 140.06 975,274 +2.13(+1.55%)
Mar 27, 2017 136.21 138.23 135.86 137.93 2,121,453 +0.21(+0.15%)
Mar 24, 2017 141.07 142.05 136.91 137.72 2,256,238 -3.17(-2.25%)
Mar 23, 2017 141.66 142.95 140.73 140.89 921,425 -1.12(-0.79%)
Mar 22, 2017 141.74 142.92 140.10 142.01 1,169,152 +0.72(+0.51%)
Mar 21, 2017 143.35 143.38 141.00 141.30 1,845,520 -1.44(-1.01%)
Mar 20, 2017 143.71 144.52 142.34 142.73 1,730,780 -0.72(-0.50%)
Mar 17, 2017 143.11 143.91 142.50 143.45 1,655,142 +0.09(+0.07%)
Mar 16, 2017 145.43 145.70 143.18 143.36 1,421,475 -2.09(-1.44%)
Mar 15, 2017 145.71 146.23 144.96 145.44 1,538,308 +0.44(+0.30%)
Mar 14, 2017 144.47 145.74 143.87 145.01 1,375,717 +0.13(+0.09%)
Mar 13, 2017 143.87 145.37 142.91 144.88 1,205,237 +1.40(+0.97%)
Mar 10, 2017 144.65 144.82 142.99 143.48 1,345,388 -0.26(-0.18%)
Mar 09, 2017 144.31 144.55 143.04 143.74 1,037,699 -0.04(-0.03%)
Mar 08, 2017 143.31 144.52 142.35 143.78 881,155 +0.41(+0.29%)
Mar 07, 2017 144.07 145.63 142.71 143.37 1,750,807 -1.06(-0.73%)
Mar 06, 2017 142.46 144.56 142.43 144.42 1,952,976 +0.92(+0.64%)
Mar 03, 2017 142.47 144.10 140.68 143.51 793,398 +0.39(+0.27%)
Mar 02, 2017 143.61 143.87 142.67 143.12 865,991 -0.59(-0.41%)
Mar 01, 2017 141.63 144.45 140.98 143.71 1,609,938 +3.12(+2.22%)
Feb 28, 2017 141.36 141.50 140.13 140.59 1,512,632 -0.77(-0.55%)
Feb 27, 2017 138.57 141.63 138.10 141.36 2,817,680 +2.53(+1.82%)
Feb 24, 2017 139.23 139.37 138.36 138.83 973,606 -0.44(-0.32%)
Feb 23, 2017 139.38 139.50 138.90 139.28 1,532,934 +0.02(+0.01%)
Feb 22, 2017 138.08 140.14 137.78 139.26 1,721,851 +0.49(+0.35%)
Feb 21, 2017 135.97 139.02 135.64 138.77 1,878,197 +3.22(+2.38%)
Feb 17, 2017 135.55 135.55 135.55 0 -1.67(-1.22%)
Feb 16, 2017 138.65 138.74 135.84 137.22 1,662,205 -1.19(-0.86%)
Feb 15, 2017 138.05 139.42 137.46 138.41 2,381,930 -0.09(-0.06%)
Feb 14, 2017 137.12 139.82 136.44 138.49 2,053,948 +0.78(+0.57%)
Feb 13, 2017 138.44 138.94 136.74 137.71 1,130,220 +0.28(+0.21%)
Feb 10, 2017 139.31 140.99 137.38 137.43 2,031,885 -2.45(-1.75%)
Feb 09, 2017 139.50 140.03 137.23 139.87 2,449,427 +0.28(+0.20%)
Feb 08, 2017 138.80 140.39 138.13 139.59 691,041 -0.06(-0.04%)
Feb 07, 2017 138.86 140.34 137.79 139.65 818,209 +0.82(+0.59%)
Feb 06, 2017 140.37 141.21 137.83 138.82 1,352,991 -2.14(-1.52%)
Feb 03, 2017 140.75 141.73 139.84 140.97 1,294,997 +0.95(+0.68%)
Feb 02, 2017 141.34 142.28 135.99 140.01 1,622,693 +0.61(+0.44%)
Feb 01, 2017 138.80 141.08 137.25 139.40 1,328,374 +1.34(+0.97%)
Jan 31, 2017 137.02 138.35 136.44 138.06 936,640 +0.49(+0.36%)
Jan 30, 2017 138.59 138.60 136.26 137.57 728,015 -1.05(-0.76%)
Jan 27, 2017 139.32 139.74 137.30 138.62 1,165,972 +0.01(+0.01%)
Jan 26, 2017 140.00 140.40 138.47 138.61 1,077,601 -1.67(-1.19%)
Jan 25, 2017 138.81 140.90 138.45 140.28 1,283,229 +1.93(+1.39%)
Jan 24, 2017 137.11 139.31 135.98 138.35 1,335,375 +1.15(+0.84%)
Jan 23, 2017 136.27 137.57 134.31 137.20 1,669,592 +0.51(+0.37%)
Jan 20, 2017 136.70 137.54 135.37 136.69 1,412,542 +0.58(+0.42%)
Jan 19, 2017 133.44 138.14 126.07 136.11 2,688,422 +2.07(+1.54%)
Jan 18, 2017 137.28 137.28 132.39 134.05 2,091,413 -2.64(-1.93%)
Jan 17, 2017 137.81 137.81 135.98 136.69 1,143,620 -1.45(-1.05%)
Jan 13, 2017 138.14 138.14 138.14 0 +1.55(+1.13%)
Jan 12, 2017 133.64 137.65 133.16 136.60 1,828,133 +1.92(+1.42%)
Jan 11, 2017 132.72 134.68 132.07 134.68 1,502,433 +2.28(+1.72%)
Jan 10, 2017 133.36 134.07 132.38 132.40 1,318,775 -2.00(-1.49%)
Jan 09, 2017 133.42 134.65 132.23 134.41 1,044,524 +0.51(+0.38%)
Jan 06, 2017 133.13 135.16 133.12 133.90 1,041,850 +0.09(+0.07%)
Jan 05, 2017 131.32 134.80 130.61 133.80 1,532,220 +2.82(+2.16%)
Jan 04, 2017 128.49 131.14 126.24 130.98 1,279,155 +2.83(+2.21%)
Jan 03, 2017 126.44 128.25 126.20 128.15 1,528,469 +2.20(+1.75%)
Dec 30, 2016 125.95 125.95 125.95 0 -1.99(-1.56%)
Dec 29, 2016 129.86 130.94 127.64 127.94 679,766 -1.42(-1.09%)
Dec 28, 2016 131.82 132.47 129.35 129.35 877,413 -2.26(-1.71%)
Dec 27, 2016 130.54 132.85 130.54 131.61 509,626 +0.74(+0.56%)
Dec 23, 2016 130.87 130.87 130.87 0 +1.55(+1.20%)
Dec 22, 2016 129.26 129.83 127.90 129.33 1,162,509 -0.09(-0.07%)
Dec 21, 2016 129.76 129.76 128.29 129.42 770,880 -0.04(-0.03%)
Dec 20, 2016 130.39 131.94 128.93 129.46 1,173,590 -0.93(-0.71%)
Dec 19, 2016 129.91 131.24 129.20 130.38 1,285,911 +1.26(+0.97%)
Dec 16, 2016 127.33 130.01 127.32 129.13 2,922,615 +2.62(+2.07%)
Dec 15, 2016 125.76 127.05 123.94 126.51 975,893 +0.71(+0.56%)
Dec 14, 2016 127.68 128.26 124.93 125.80 931,730 -1.26(-0.99%)
Dec 13, 2016 125.49 128.24 124.18 127.06 1,354,112 +2.07(+1.65%)
Dec 12, 2016 126.55 126.90 123.72 124.99 1,238,595 -2.28(-1.80%)
Dec 09, 2016 129.51 130.24 126.40 127.28 1,501,201 -2.20(-1.70%)
Dec 08, 2016 128.89 130.84 127.56 129.48 1,185,029 +0.28(+0.22%)
Dec 07, 2016 129.24 129.84 128.23 129.19 1,794,435 -0.40(-0.31%)
Dec 06, 2016 127.95 130.05 126.65 129.59 1,188,058 +2.41(+1.89%)
Dec 05, 2016 126.19 127.89 124.30 127.18 1,149,828 +1.19(+0.94%)
Dec 02, 2016 127.54 128.36 125.23 125.99 1,468,317 -1.00(-0.79%)
Dec 01, 2016 126.68 129.28 126.68 126.99 1,735,397 -0.23(-0.18%)
Nov 30, 2016 130.26 130.34 127.02 127.22 2,223,782 -3.36(-2.57%)
Nov 29, 2016 129.14 132.14 129.14 130.58 1,473,976 +1.44(+1.12%)
Nov 28, 2016 131.08 131.56 128.60 129.14 1,260,196 -1.79(-1.37%)
Nov 25, 2016 132.07 133.58 130.80 130.93 324,713 -0.81(-0.62%)
Nov 23, 2016 131.74 131.74 131.74 0 -0.19(-0.14%)
Nov 22, 2016 129.69 132.91 129.09 131.93 1,544,616 +2.50(+1.93%)
Nov 21, 2016 130.42 132.14 128.45 129.43 1,141,282 -1.53(-1.17%)
Nov 18, 2016 131.83 134.07 129.10 130.96 1,242,298 -1.23(-0.93%)
Nov 17, 2016 129.57 132.38 128.66 132.19 1,214,025 +1.99(+1.53%)
Nov 16, 2016 130.23 130.98 128.93 130.19 1,111,139 +0.08(+0.07%)
Nov 15, 2016 128.49 130.92 126.80 130.11 1,146,963 +1.59(+1.23%)
Nov 14, 2016 126.74 131.03 125.67 128.52 2,169,754 +2.31(+1.83%)
Nov 11, 2016 127.11 128.81 124.53 126.21 1,257,375 -1.04(-0.82%)
Nov 10, 2016 128.50 130.78 125.59 127.25 2,724,452 -0.97(-0.76%)
Nov 09, 2016 120.35 129.14 117.53 128.22 3,015,752 +6.64(+5.46%)
Nov 08, 2016 118.52 122.97 118.41 121.58 1,468,089 +2.38(+2.00%)
Nov 07, 2016 115.73 119.84 115.52 119.20 1,918,955 +4.34(+3.78%)
Nov 04, 2016 111.17 115.95 110.57 114.86 1,837,990 +4.10(+3.70%)
Nov 03, 2016 112.83 116.45 110.69 110.76 2,458,212 -0.51(-0.46%)
Nov 02, 2016 109.14 111.54 109.01 111.27 1,936,822 +1.72(+1.57%)
Nov 01, 2016 112.88 114.10 108.61 109.55 1,830,745 -2.64(-2.36%)
Oct 31, 2016 115.00 115.66 112.20 112.20 1,498,227 -2.63(-2.29%)
Oct 28, 2016 116.29 116.73 114.42 114.83 1,302,309 -1.36(-1.17%)
Oct 27, 2016 117.23 117.76 115.57 116.19 782,772 -0.70(-0.60%)
Oct 26, 2016 117.44 117.80 116.81 116.89 1,183,944 -0.47(-0.40%)
Oct 25, 2016 116.70 117.92 116.64 117.36 1,003,698 +0.23(+0.19%)
Oct 24, 2016 117.50 117.74 116.42 117.14 843,246 -0.11(-0.10%)
Oct 21, 2016 116.04 117.38 115.73 117.25 677,511 +0.52(+0.45%)
Oct 20, 2016 117.05 117.84 116.47 116.73 904,851 +0.08(+0.06%)
Oct 19, 2016 116.75 117.06 115.67 116.66 1,372,331 -0.09(-0.08%)
Oct 18, 2016 113.30 117.71 112.83 116.75 1,737,739 +4.73(+4.22%)
Oct 17, 2016 113.90 114.15 109.81 112.02 2,058,841 -2.13(-1.87%)
Oct 14, 2016 114.78 115.43 113.94 114.15 603,887 -0.24(-0.21%)
Oct 13, 2016 114.78 115.64 113.39 114.40 1,265,555 -0.76(-0.66%)
Oct 12, 2016 118.12 118.73 114.54 115.15 2,696,646 -2.87(-2.43%)
Oct 11, 2016 120.23 120.23 118.00 118.02 1,149,681 -2.58(-2.14%)
Oct 10, 2016 120.17 120.86 120.04 120.60 599,437 +0.47(+0.39%)
Oct 07, 2016 120.34 121.01 119.82 120.13 709,902 +0.31(+0.26%)
Oct 06, 2016 119.95 120.49 119.50 119.82 661,241 -0.18(-0.15%)
Oct 05, 2016 121.19 121.50 119.67 120.00 1,053,823 -0.96(-0.80%)
Oct 04, 2016 121.15 121.38 120.20 120.96 964,155 +0.09(+0.08%)
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.