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

Cigna Corp (NY: CI )

337.06 -3.03 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 195.93 195.93 195.93 1,269,502 +3.89(+2.02%)
Dec 30, 2020 191.91 193.48 191.58 192.05 1,269,502 +0.00(+0.00%)
Dec 29, 2020 191.93 194.15 191.66 192.05 1,241,740 +1.78(+0.93%)
Dec 28, 2020 188.54 192.24 188.00 190.27 1,337,772 +3.13(+1.67%)
Dec 24, 2020 187.77 187.82 185.66 187.13 528,700 -0.14(-0.08%)
Dec 23, 2020 185.02 188.74 184.94 187.28 1,939,244 +3.77(+2.06%)
Dec 22, 2020 184.51 185.41 182.49 183.50 1,490,538 -2.27(-1.22%)
Dec 21, 2020 181.73 186.37 180.26 185.77 1,422,875 +0.28(+0.15%)
Dec 18, 2020 189.83 190.78 183.00 185.49 6,533,424 -5.22(-2.74%)
Dec 17, 2020 191.35 193.29 189.34 190.71 3,000,301 +0.22(+0.11%)
Dec 16, 2020 192.87 193.11 189.84 190.49 1,682,615 -2.93(-1.51%)
Dec 15, 2020 194.16 194.66 190.36 193.42 1,679,770 +2.22(+1.16%)
Dec 14, 2020 199.30 199.30 190.69 191.20 2,154,031 -5.84(-2.96%)
Dec 11, 2020 199.25 200.08 196.01 197.03 1,417,482 -3.11(-1.55%)
Dec 10, 2020 202.00 204.72 198.85 200.14 1,594,330 -4.09(-2.00%)
Dec 09, 2020 205.93 207.42 202.82 204.24 1,461,661 -1.57(-0.76%)
Dec 08, 2020 203.73 206.86 203.15 205.81 1,455,199 +0.07(+0.04%)
Dec 07, 2020 203.55 206.15 200.94 205.73 1,627,005 +0.88(+0.43%)
Dec 04, 2020 200.85 207.01 200.85 204.85 1,731,238 +4.01(+2.00%)
Dec 03, 2020 198.59 202.56 198.59 200.84 1,481,990 +1.30(+0.65%)
Dec 02, 2020 195.30 200.88 194.84 199.54 1,453,817 +4.24(+2.17%)
Dec 01, 2020 200.97 202.24 195.20 195.30 1,910,139 -1.53(-0.78%)
Nov 30, 2020 197.82 199.54 195.53 196.84 4,028,991 -3.16(-1.58%)
Nov 27, 2020 195.09 200.56 194.49 200.00 829,706 +5.17(+2.65%)
Nov 25, 2020 197.58 197.83 193.03 194.83 1,716,576 -2.83(-1.43%)
Nov 24, 2020 195.94 201.66 194.59 197.67 1,692,084 +2.90(+1.49%)
Nov 23, 2020 194.39 197.18 193.35 194.77 1,780,216 +2.00(+1.03%)
Nov 20, 2020 191.33 194.19 190.02 192.77 1,544,132 +0.08(+0.04%)
Nov 19, 2020 196.37 197.72 191.40 192.70 2,179,248 -5.83(-2.93%)
Nov 18, 2020 203.28 203.32 198.29 198.52 1,769,802 -3.65(-1.81%)
Nov 17, 2020 203.13 204.24 195.91 202.17 2,934,404 -3.28(-1.60%)
Nov 16, 2020 209.99 210.49 204.72 205.46 1,849,225 -1.31(-0.63%)
Nov 13, 2020 207.06 208.59 205.38 206.77 1,572,713 -0.43(-0.21%)
Nov 12, 2020 206.59 209.39 204.78 207.20 1,608,683 -0.90(-0.43%)
Nov 11, 2020 207.34 211.73 207.06 208.10 2,188,907 +0.86(+0.41%)
Nov 10, 2020 200.15 208.47 197.88 207.25 3,018,014 +8.47(+4.26%)
Nov 09, 2020 202.39 204.43 193.88 198.78 2,854,154 +9.16(+4.83%)
Nov 06, 2020 200.09 200.30 188.88 189.62 3,876,534 -11.94(-5.93%)
Nov 05, 2020 196.24 204.94 195.72 201.56 4,718,906 +3.33(+1.68%)
Nov 04, 2020 183.82 200.07 183.50 198.23 7,491,005 +25.17(+14.54%)
Nov 03, 2020 167.02 174.33 166.84 173.06 2,376,147 +8.51(+5.17%)
Nov 02, 2020 159.90 164.94 157.75 164.56 2,051,466 +7.41(+4.71%)
Oct 30, 2020 153.84 157.66 153.62 157.15 2,140,301 +3.36(+2.18%)
Oct 29, 2020 157.69 157.72 150.94 153.79 2,523,660 -4.64(-2.93%)
Oct 28, 2020 164.04 166.02 158.16 158.43 2,289,098 -9.37(-5.59%)
Oct 27, 2020 169.53 171.75 166.86 167.80 2,133,700 -3.38(-1.97%)
Oct 26, 2020 172.01 173.28 169.35 171.18 1,968,508 -2.46(-1.42%)
Oct 23, 2020 169.81 173.84 169.41 173.64 1,823,251 +4.86(+2.88%)
Oct 22, 2020 164.69 169.36 164.47 168.78 1,507,293 +4.49(+2.73%)
Oct 21, 2020 160.86 165.78 159.29 164.29 2,021,628 +3.27(+2.03%)
Oct 20, 2020 162.49 163.39 160.82 161.03 2,140,011 -0.54(-0.33%)
Oct 19, 2020 167.44 167.75 160.62 161.56 2,060,501 -5.87(-3.51%)
Oct 16, 2020 166.31 168.84 165.29 167.44 1,578,557 +1.02(+0.61%)
Oct 15, 2020 162.03 166.92 161.88 166.42 1,434,420 +2.19(+1.34%)
Oct 14, 2020 164.41 166.42 162.95 164.23 1,491,444 -0.08(-0.05%)
Oct 13, 2020 165.37 167.44 163.48 164.31 1,163,374 -2.71(-1.62%)
Oct 12, 2020 165.77 168.48 165.16 167.02 1,260,825 +1.00(+0.60%)
Oct 09, 2020 168.00 168.13 165.44 166.02 1,231,332 -1.38(-0.83%)
Oct 08, 2020 166.02 167.67 164.83 167.41 1,216,050 +1.48(+0.89%)
Oct 07, 2020 162.16 166.63 162.16 165.93 1,686,812 +5.10(+3.17%)
Oct 06, 2020 163.10 165.27 160.72 160.83 1,570,638 -1.26(-0.78%)
Oct 05, 2020 159.25 163.13 158.79 162.09 2,009,191 +4.70(+2.98%)
Oct 02, 2020 154.79 160.14 154.39 157.39 1,893,376 -0.14(-0.09%)
Oct 01, 2020 159.39 159.88 156.30 157.53 1,425,675 -1.91(-1.20%)
Sep 30, 2020 154.43 160.76 154.03 159.44 2,473,609 +4.80(+3.10%)
Sep 29, 2020 155.06 155.73 152.87 154.65 1,551,944 +0.02(+0.01%)
Sep 28, 2020 155.21 156.90 154.25 154.63 1,234,457 +1.73(+1.13%)
Sep 25, 2020 149.69 153.14 149.65 152.89 1,969,239 +1.48(+0.98%)
Sep 24, 2020 150.59 153.42 149.50 151.42 1,909,684 +0.36(+0.24%)
Sep 23, 2020 152.85 154.46 150.88 151.06 3,059,570 -1.17(-0.77%)
Sep 22, 2020 154.97 156.80 152.06 152.23 2,462,597 -3.03(-1.95%)
Sep 21, 2020 155.29 156.44 150.61 155.26 2,685,124 -2.79(-1.76%)
Sep 18, 2020 158.00 159.49 156.87 158.04 3,205,246 -1.02(-0.64%)
Sep 17, 2020 157.49 160.15 157.03 159.06 3,357,291 +0.39(+0.24%)
Sep 16, 2020 158.68 161.56 157.20 158.67 5,597,653 +1.97(+1.26%)
Sep 15, 2020 163.16 163.73 156.22 156.71 3,036,710 -5.04(-3.11%)
Sep 14, 2020 160.31 163.28 159.32 161.74 1,662,589 +2.34(+1.47%)
Sep 11, 2020 160.63 160.82 157.84 159.40 1,593,751 -0.36(-0.22%)
Sep 10, 2020 164.16 165.46 159.71 159.75 1,430,416 -4.04(-2.47%)
Sep 09, 2020 164.62 165.86 161.97 163.79 1,771,208 +0.05(+0.03%)
Sep 08, 2020 167.53 167.53 162.79 163.75 1,606,209 -4.36(-2.59%)
Sep 04, 2020 168.89 169.37 165.00 168.10 1,926,951 +0.17(+0.10%)
Sep 03, 2020 171.86 174.35 166.41 167.93 1,758,310 -2.74(-1.60%)
Sep 02, 2020 166.71 171.38 165.74 170.67 1,798,780 +4.88(+2.95%)
Sep 01, 2020 165.65 166.87 164.24 165.79 1,996,184 -1.15(-0.69%)
Aug 31, 2020 168.79 171.99 166.85 166.94 3,230,168 -3.56(-2.09%)
Aug 28, 2020 166.97 170.77 165.61 170.49 1,605,757 +3.83(+2.30%)
Aug 27, 2020 164.84 167.86 164.04 166.66 1,750,950 +2.80(+1.71%)
Aug 26, 2020 166.62 166.62 162.03 163.86 2,059,823 -3.11(-1.87%)
Aug 25, 2020 167.96 167.96 165.66 166.97 1,421,318 -0.25(-0.15%)
Aug 24, 2020 168.88 169.17 165.28 167.23 1,544,940 -0.58(-0.35%)
Aug 21, 2020 168.07 169.88 166.91 167.81 1,472,413 +0.27(+0.16%)
Aug 20, 2020 169.46 169.90 167.01 167.54 1,325,808 -3.05(-1.79%)
Aug 19, 2020 171.68 172.71 170.38 170.59 1,793,772 -0.64(-0.37%)
Aug 18, 2020 171.29 172.72 170.13 171.23 1,216,663 -0.25(-0.14%)
Aug 17, 2020 172.52 173.10 170.92 171.47 1,617,699 -1.14(-0.66%)
Aug 14, 2020 169.09 173.80 168.23 172.61 1,287,644 +2.37(+1.39%)
Aug 13, 2020 171.71 171.92 169.14 170.24 1,286,350 -3.24(-1.87%)
Aug 12, 2020 174.25 175.78 171.06 173.48 2,288,872 +1.83(+1.06%)
Aug 11, 2020 174.12 176.19 171.31 171.65 2,048,566 -0.58(-0.34%)
Aug 10, 2020 166.72 172.45 166.72 172.24 2,176,214 +4.53(+2.70%)
Aug 07, 2020 163.01 167.82 162.81 167.71 1,913,457 +4.82(+2.96%)
Aug 06, 2020 163.02 165.29 161.33 162.89 1,886,789 -1.69(-1.03%)
Aug 05, 2020 165.11 166.40 163.08 164.58 2,581,935 +1.29(+0.79%)
Aug 04, 2020 162.34 165.45 161.67 163.29 1,976,567 +0.47(+0.29%)
Aug 03, 2020 163.66 163.76 160.79 162.82 2,192,429 +0.29(+0.18%)
Jul 31, 2020 166.63 166.71 160.95 162.53 2,605,996 -5.44(-3.24%)
Jul 30, 2020 168.67 170.56 166.59 167.97 1,838,362 -3.13(-1.83%)
Jul 29, 2020 166.70 172.56 166.21 171.11 2,264,361 +5.69(+3.44%)
Jul 28, 2020 164.93 167.41 163.94 165.41 1,929,916 +0.24(+0.14%)
Jul 27, 2020 169.32 169.50 165.07 165.18 2,003,959 -5.20(-3.05%)
Jul 24, 2020 170.17 173.34 169.32 170.37 2,405,077 +1.79(+1.06%)
Jul 23, 2020 166.63 170.53 166.40 168.58 2,169,792 +2.06(+1.24%)
Jul 22, 2020 167.85 167.98 164.89 166.52 1,708,905 -1.29(-0.77%)
Jul 21, 2020 167.53 167.98 165.89 167.81 2,701,638 +2.30(+1.39%)
Jul 20, 2020 169.38 169.64 165.38 165.51 2,127,620 -3.72(-2.20%)
Jul 17, 2020 170.62 171.21 168.74 169.23 2,695,989 -0.18(-0.11%)
Jul 16, 2020 170.35 170.69 168.38 169.41 1,813,528 -0.98(-0.57%)
Jul 15, 2020 172.33 173.85 169.59 170.39 1,930,015 -1.06(-0.62%)
Jul 14, 2020 166.56 171.66 165.02 171.45 1,911,327 +4.52(+2.71%)
Jul 13, 2020 165.98 169.53 165.84 166.94 1,841,981 +1.72(+1.04%)
Jul 10, 2020 164.09 165.69 160.74 165.21 1,615,851 +1.54(+0.94%)
Jul 09, 2020 168.94 169.71 161.67 163.67 2,476,671 -5.82(-3.43%)
Jul 08, 2020 171.75 173.68 166.72 169.49 2,693,628 -1.85(-1.08%)
Jul 07, 2020 175.95 177.13 170.85 171.34 2,320,283 -6.85(-3.85%)
Jul 06, 2020 180.52 181.46 177.89 178.19 1,669,387 -1.09(-0.61%)
Jul 02, 2020 180.67 183.08 178.91 179.28 948,175 -0.01(-0.01%)
Jul 01, 2020 176.90 181.03 176.45 179.29 2,129,211 +2.68(+1.52%)
Jun 30, 2020 176.50 177.69 173.51 176.61 2,281,068 +0.09(+0.05%)
Jun 29, 2020 175.70 176.71 172.88 176.52 1,375,298 +2.34(+1.35%)
Jun 26, 2020 174.04 174.71 171.70 174.17 2,561,052 -0.39(-0.23%)
Jun 25, 2020 172.33 175.02 170.41 174.57 1,302,072 +1.42(+0.82%)
Jun 24, 2020 178.92 180.69 171.49 173.15 1,761,701 -7.85(-4.34%)
Jun 23, 2020 180.84 182.58 178.49 181.00 1,792,697 +1.82(+1.01%)
Jun 22, 2020 179.10 181.09 176.16 179.18 1,540,683 -0.96(-0.53%)
Jun 19, 2020 182.66 185.27 179.53 180.14 2,393,814 +1.34(+0.75%)
Jun 18, 2020 179.16 179.55 176.26 178.81 1,998,756 -1.71(-0.95%)
Jun 17, 2020 183.08 183.52 179.60 180.52 1,242,639 -1.15(-0.63%)
Jun 16, 2020 182.45 184.62 178.35 181.67 1,432,727 +5.54(+3.15%)
Jun 15, 2020 174.37 178.25 171.63 176.12 2,237,099 -2.72(-1.52%)
Jun 12, 2020 186.19 186.74 176.89 178.84 2,130,526 -1.45(-0.80%)
Jun 11, 2020 192.17 192.73 178.19 180.29 3,119,866 -16.41(-8.34%)
Jun 10, 2020 201.85 201.88 194.49 196.71 1,522,878 -5.18(-2.56%)
Jun 09, 2020 201.40 204.52 199.06 201.88 1,591,225 -1.26(-0.62%)
Jun 08, 2020 195.75 203.22 195.03 203.14 2,223,627 +5.99(+3.04%)
Jun 05, 2020 192.94 201.00 191.44 197.16 2,078,358 +6.67(+3.50%)
Jun 04, 2020 187.73 192.38 186.79 190.49 1,337,945 +0.97(+0.51%)
Jun 03, 2020 191.59 192.82 188.78 189.51 1,492,482 +0.05(+0.02%)
Jun 02, 2020 186.55 190.59 184.71 189.47 2,087,663 +3.02(+1.62%)
Jun 01, 2020 184.88 187.12 183.17 186.45 1,129,298 +0.73(+0.40%)
May 29, 2020 188.77 191.41 184.16 185.71 2,450,977 -3.06(-1.62%)
May 28, 2020 188.24 192.94 187.82 188.77 1,554,468 +1.04(+0.56%)
May 27, 2020 185.07 187.91 181.92 187.73 1,368,694 +3.33(+1.81%)
May 26, 2020 182.36 186.35 181.51 184.40 1,639,069 +6.51(+3.66%)
May 22, 2020 178.31 178.58 175.89 177.88 869,763 +0.30(+0.17%)
May 21, 2020 176.90 179.04 175.69 177.58 1,139,359 +0.39(+0.22%)
May 20, 2020 182.53 183.11 176.47 177.19 1,718,396 -3.30(-1.83%)
May 19, 2020 181.51 183.51 179.29 180.50 1,059,584 -1.63(-0.89%)
May 18, 2020 183.75 184.66 181.99 182.13 1,336,592 +3.16(+1.77%)
May 15, 2020 172.87 179.21 172.48 178.97 1,386,669 +5.36(+3.09%)
May 14, 2020 169.11 173.61 166.14 173.61 1,953,659 +3.25(+1.91%)
May 13, 2020 177.25 177.88 168.17 170.36 1,961,128 -8.05(-4.51%)
May 12, 2020 179.48 182.78 178.41 178.41 1,418,043 +0.54(+0.30%)
May 11, 2020 176.59 180.27 176.53 177.87 1,134,840 -0.26(-0.15%)
May 08, 2020 176.11 178.29 175.15 178.14 1,381,782 +4.79(+2.76%)
May 07, 2020 174.61 176.65 172.52 173.35 1,198,795 +0.71(+0.41%)
May 06, 2020 180.97 182.05 172.25 172.64 1,528,530 -6.55(-3.66%)
May 05, 2020 176.03 181.45 175.63 179.19 1,530,277 +5.44(+3.13%)
May 04, 2020 170.35 175.45 169.91 173.75 1,620,922 -2.34(-1.33%)
May 01, 2020 180.71 183.42 174.46 176.09 1,715,088 -8.18(-4.44%)
Apr 30, 2020 185.65 190.82 182.69 184.26 2,902,901 -0.09(-0.05%)
Apr 29, 2020 181.56 185.71 176.75 184.35 1,956,447 +5.91(+3.31%)
Apr 28, 2020 184.97 185.40 173.96 178.44 1,431,832 -3.03(-1.67%)
Apr 27, 2020 179.17 182.53 178.82 181.47 1,625,334 +4.34(+2.45%)
Apr 24, 2020 174.62 177.72 172.24 177.13 1,430,869 +3.69(+2.13%)
Apr 23, 2020 172.24 175.48 171.91 173.44 1,088,048 +1.59(+0.93%)
Apr 22, 2020 172.18 176.76 170.21 171.85 1,866,553 +4.40(+2.63%)
Apr 21, 2020 173.21 176.94 167.29 167.44 2,606,218 -10.16(-5.72%)
Apr 20, 2020 180.23 182.15 177.30 177.60 1,977,827 -5.11(-2.80%)
Apr 17, 2020 186.95 187.62 179.48 182.71 3,700,265 -1.15(-0.62%)
Apr 16, 2020 173.88 184.78 172.47 183.86 2,846,306 +12.00(+6.98%)
Apr 15, 2020 172.01 176.58 168.69 171.86 2,760,072 -2.84(-1.63%)
Apr 14, 2020 170.39 177.26 170.39 174.70 1,911,916 +7.66(+4.59%)
Apr 13, 2020 169.89 171.29 163.81 167.04 1,786,664 -4.09(-2.39%)
Apr 09, 2020 175.90 177.55 170.12 171.13 2,640,846 -4.13(-2.36%)
Apr 08, 2020 169.07 178.12 164.84 175.27 2,708,018 +8.52(+5.11%)
Apr 07, 2020 170.79 175.44 165.85 166.75 2,498,469 +3.46(+2.12%)
Apr 06, 2020 161.58 166.31 160.38 163.28 3,251,923 +9.08(+5.89%)
Apr 03, 2020 157.49 159.78 150.01 154.20 2,413,789 -4.68(-2.94%)
Apr 02, 2020 158.53 162.76 154.63 158.88 2,657,782 -4.01(-2.46%)
Apr 01, 2020 159.74 164.02 157.54 162.89 3,180,382 -3.87(-2.32%)
Mar 31, 2020 166.57 171.28 163.29 166.76 4,704,411 -1.02(-0.61%)
Mar 30, 2020 153.17 168.41 153.17 167.77 3,906,962 +15.97(+10.52%)
Mar 27, 2020 151.28 157.92 150.40 151.80 3,786,009 -7.77(-4.87%)
Mar 26, 2020 149.00 160.80 145.33 159.57 4,313,075 +11.97(+8.11%)
Mar 25, 2020 136.47 155.80 134.59 147.59 4,497,453 +9.05(+6.54%)
Mar 24, 2020 133.59 138.97 128.52 138.54 5,805,779 +16.13(+13.18%)
Mar 23, 2020 132.00 132.20 118.59 122.41 4,490,525 -11.32(-8.47%)
Mar 20, 2020 140.54 141.78 131.59 133.73 5,006,185 -4.17(-3.02%)
Mar 19, 2020 133.27 140.77 126.21 137.90 4,236,665 +3.40(+2.53%)
Mar 18, 2020 136.47 137.41 111.53 134.50 4,460,983 -11.46(-7.85%)
Mar 17, 2020 145.14 153.18 139.56 145.97 4,000,820 +4.14(+2.92%)
Mar 16, 2020 141.18 152.84 136.70 141.83 3,549,643 -27.46(-16.22%)
Mar 13, 2020 162.53 169.41 154.57 169.29 5,399,310 +14.68(+9.50%)
Mar 12, 2020 164.86 170.77 153.96 154.61 5,132,003 -21.61(-12.26%)
Mar 11, 2020 179.99 184.98 172.74 176.22 4,363,302 -9.92(-5.33%)
Mar 10, 2020 176.74 187.01 175.09 186.14 4,449,987 +15.22(+8.90%)
Mar 09, 2020 170.60 175.39 163.67 170.92 4,141,268 -13.06(-7.10%)
Mar 06, 2020 182.75 184.95 176.91 183.98 3,664,039 -5.09(-2.69%)
Mar 05, 2020 191.07 194.17 186.91 189.07 3,301,706 -8.10(-4.11%)
Mar 04, 2020 196.21 199.43 193.23 197.17 6,512,112 +19.09(+10.72%)
Mar 03, 2020 182.87 191.85 175.87 178.08 3,792,712 -4.79(-2.62%)
Mar 02, 2020 172.59 183.06 169.76 182.87 4,145,137 +10.73(+6.23%)
Feb 28, 2020 165.85 173.70 163.94 172.14 5,811,793 +0.95(+0.55%)
Feb 27, 2020 173.60 178.59 171.00 171.19 3,295,846 -6.58(-3.70%)
Feb 26, 2020 182.29 183.96 177.41 177.77 3,049,653 -2.67(-1.48%)
Feb 25, 2020 191.34 191.90 178.19 180.44 3,001,257 -8.09(-4.29%)
Feb 24, 2020 195.60 197.72 188.24 188.53 3,309,863 -15.84(-7.75%)
Feb 21, 2020 205.67 206.85 203.98 204.37 1,561,983 -3.03(-1.46%)
Feb 20, 2020 206.37 208.65 203.45 207.40 2,344,617 -0.97(-0.47%)
Feb 19, 2020 208.43 210.38 206.55 208.37 1,716,485 -0.48(-0.23%)
Feb 18, 2020 207.34 211.32 206.48 208.85 2,078,776 +1.51(+0.73%)
Feb 14, 2020 208.56 209.16 206.01 207.34 2,207,584 -1.46(-0.70%)
Feb 13, 2020 207.33 211.02 207.33 208.79 2,248,584 -0.63(-0.30%)
Feb 12, 2020 204.97 211.38 204.19 209.43 2,891,338 +6.94(+3.43%)
Feb 11, 2020 199.82 202.62 197.98 202.48 1,928,930 +4.57(+2.31%)
Feb 10, 2020 195.75 199.39 195.26 197.91 2,169,476 +1.32(+0.67%)
Feb 07, 2020 198.24 200.23 195.73 196.59 2,175,171 -2.77(-1.39%)
Feb 06, 2020 197.84 203.42 195.56 199.36 3,190,481 +4.57(+2.35%)
Feb 05, 2020 188.28 195.25 188.28 194.78 2,254,388 +9.54(+5.15%)
Feb 04, 2020 182.70 186.98 182.46 185.24 2,077,843 +4.79(+2.65%)
Feb 03, 2020 182.38 184.51 179.90 180.45 2,503,993 -0.57(-0.32%)
Jan 31, 2020 183.85 184.26 179.81 181.03 1,929,896 -4.34(-2.34%)
Jan 30, 2020 188.68 189.64 183.37 185.36 3,379,466 -5.22(-2.74%)
Jan 29, 2020 192.77 194.23 189.81 190.59 1,965,535 -2.62(-1.36%)
Jan 28, 2020 189.47 193.96 188.79 193.21 1,703,915 +5.06(+2.69%)
Jan 27, 2020 190.27 190.65 185.04 188.15 1,592,244 -5.70(-2.94%)
Jan 24, 2020 200.16 200.42 192.66 193.85 2,000,248 -6.29(-3.15%)
Jan 23, 2020 198.59 200.79 197.45 200.15 1,606,361 +1.35(+0.68%)
Jan 22, 2020 200.71 201.18 197.96 198.79 1,560,851 -1.64(-0.82%)
Jan 21, 2020 199.19 201.78 197.98 200.43 2,329,738 +0.45(+0.23%)
Jan 17, 2020 198.51 200.09 196.88 199.98 1,785,366 +1.48(+0.74%)
Jan 16, 2020 197.05 198.79 196.19 198.50 1,474,490 +2.56(+1.31%)
Jan 15, 2020 193.08 198.00 193.08 195.94 1,912,537 +2.86(+1.48%)
Jan 14, 2020 191.26 194.74 191.04 193.08 1,593,071 +1.58(+0.83%)
Jan 13, 2020 196.20 196.67 190.04 191.50 2,525,662 -6.37(-3.22%)
Jan 10, 2020 199.59 199.82 197.32 197.87 1,099,594 -0.54(-0.27%)
Jan 09, 2020 197.63 199.71 196.67 198.41 2,144,795 -0.53(-0.26%)
Jan 08, 2020 195.66 199.22 194.96 198.93 1,576,646 +3.27(+1.67%)
Jan 07, 2020 194.01 196.46 193.16 195.66 1,440,192 +0.95(+0.49%)
Jan 06, 2020 190.08 194.93 190.03 194.71 1,320,520 +3.52(+1.84%)
Jan 03, 2020 190.09 192.33 188.95 191.19 1,474,202 -1.66(-0.86%)
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.