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

Cigna Corp (NY: CI )

319.77 +0.28 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2018 176.51 176.51 176.51 0 -1.37(-0.77%)
Aug 30, 2018 178.47 179.23 177.68 177.88 2,395,862 -0.62(-0.35%)
Aug 29, 2018 176.48 178.96 176.18 178.50 2,670,193 +2.34(+1.33%)
Aug 28, 2018 175.93 176.55 174.41 176.15 1,943,902 +0.90(+0.51%)
Aug 27, 2018 174.32 176.18 174.18 175.25 1,776,603 +1.20(+0.69%)
Aug 24, 2018 174.19 175.13 173.32 174.05 2,418,739 -0.07(-0.04%)
Aug 23, 2018 174.73 175.32 173.44 174.13 1,594,353 -0.53(-0.30%)
Aug 22, 2018 173.75 175.34 172.24 174.65 2,376,634 +0.29(+0.17%)
Aug 21, 2018 175.57 175.77 174.08 174.36 2,802,412 -1.72(-0.98%)
Aug 20, 2018 177.10 177.41 175.69 176.09 2,613,357 -0.42(-0.24%)
Aug 17, 2018 177.25 177.48 175.60 176.51 1,926,732 +0.14(+0.08%)
Aug 16, 2018 174.19 176.76 173.91 176.37 2,800,909 +2.54(+1.46%)
Aug 15, 2018 173.38 174.70 171.62 173.83 3,118,066 +0.17(+0.10%)
Aug 14, 2018 169.88 173.90 169.88 173.66 4,460,831 +3.32(+1.95%)
Aug 13, 2018 171.88 172.27 168.81 170.34 2,225,037 -1.42(-0.83%)
Aug 10, 2018 171.60 174.51 170.69 171.77 4,739,739 -2.00(-1.15%)
Aug 09, 2018 178.09 178.35 173.30 173.77 3,181,646 -3.79(-2.13%)
Aug 08, 2018 176.82 178.35 174.34 177.56 6,118,326 +1.12(+0.63%)
Aug 07, 2018 177.04 178.39 175.25 176.44 3,882,795 +0.38(+0.22%)
Aug 06, 2018 176.95 177.19 174.73 176.06 2,360,205 -1.30(-0.73%)
Aug 03, 2018 177.70 181.22 177.04 177.36 3,043,378 +0.33(+0.19%)
Aug 02, 2018 173.59 177.31 172.68 177.03 5,411,803 +5.59(+3.26%)
Aug 01, 2018 168.59 176.75 167.35 171.44 6,679,265 +3.29(+1.96%)
Jul 31, 2018 166.45 170.25 165.88 168.15 3,039,904 +2.46(+1.48%)
Jul 30, 2018 166.05 166.95 164.66 165.69 1,855,060 -0.42(-0.25%)
Jul 27, 2018 166.77 166.89 165.22 166.12 2,136,190 -0.65(-0.39%)
Jul 26, 2018 166.89 167.87 165.58 166.76 2,146,570 +0.41(+0.25%)
Jul 25, 2018 165.81 166.40 162.64 166.35 2,899,761 +1.00(+0.61%)
Jul 24, 2018 166.32 167.72 164.75 165.35 1,612,765 -0.93(-0.56%)
Jul 23, 2018 167.03 167.95 165.88 166.28 1,789,339 -0.63(-0.38%)
Jul 20, 2018 163.53 168.20 163.35 166.90 3,411,337 +2.05(+1.25%)
Jul 19, 2018 166.75 167.35 163.30 164.85 3,722,507 -1.73(-1.04%)
Jul 18, 2018 160.08 168.21 160.00 166.58 5,776,319 +6.60(+4.12%)
Jul 17, 2018 161.21 161.21 157.29 159.99 2,417,489 -1.54(-0.95%)
Jul 16, 2018 162.22 162.41 161.45 161.52 1,549,305 -0.69(-0.43%)
Jul 13, 2018 161.61 162.83 161.60 162.22 747,321 +0.12(+0.08%)
Jul 12, 2018 161.27 162.93 160.35 162.09 2,349,454 +1.10(+0.68%)
Jul 11, 2018 162.21 162.55 160.91 161.00 1,573,456 -1.56(-0.96%)
Jul 10, 2018 162.77 163.17 161.75 162.55 1,033,071 +0.22(+0.13%)
Jul 09, 2018 161.69 163.07 161.48 162.34 1,228,689 +1.05(+0.65%)
Jul 06, 2018 161.19 161.68 160.41 161.29 836,391 +0.11(+0.07%)
Jul 05, 2018 160.42 161.48 159.65 161.18 1,311,585 +1.62(+1.02%)
Jul 03, 2018 159.56 159.56 159.56 0 +1.14(+0.72%)
Jul 02, 2018 158.82 158.82 156.40 158.41 1,490,533 -0.86(-0.54%)
Jun 29, 2018 160.31 159.23 159.27 2,042,451 +0.18(+0.11%)
Jun 28, 2018 159.30 159.32 153.67 159.10 4,291,293 -2.86(-1.76%)
Jun 27, 2018 161.31 163.99 161.19 161.95 1,945,870 -0.13(-0.08%)
Jun 26, 2018 162.78 163.28 161.94 162.09 1,606,899 -0.84(-0.52%)
Jun 25, 2018 163.13 164.94 161.52 162.93 1,935,440 -0.22(-0.13%)
Jun 22, 2018 164.43 165.00 163.00 163.15 2,695,770 -0.86(-0.53%)
Jun 21, 2018 164.27 165.03 161.79 164.01 2,109,079 -0.67(-0.41%)
Jun 20, 2018 162.87 164.98 162.87 164.68 1,515,715 +2.21(+1.36%)
Jun 19, 2018 162.23 163.44 162.06 162.47 2,501,286 -0.53(-0.33%)
Jun 18, 2018 163.58 164.33 162.26 163.00 1,691,823 -1.05(-0.64%)
Jun 15, 2018 165.88 163.82 164.05 3,834,415 -0.26(-0.16%)
Jun 14, 2018 165.82 166.30 163.59 164.32 2,387,038 -0.80(-0.48%)
Jun 13, 2018 168.22 168.22 163.66 165.11 3,979,580 -2.47(-1.48%)
Jun 12, 2018 169.24 170.21 167.31 167.59 1,600,713 -2.00(-1.18%)
Jun 11, 2018 167.20 170.66 166.80 169.58 2,041,084 +2.94(+1.77%)
Jun 08, 2018 165.93 166.86 165.03 166.64 1,778,898 +0.66(+0.40%)
Jun 07, 2018 164.22 166.72 164.05 165.98 1,549,936 +2.04(+1.25%)
Jun 06, 2018 164.77 163.94 2,860,015 +3.84(+2.40%)
Jun 05, 2018 160.48 161.82 159.33 160.10 1,396,381 -0.16(-0.10%)
Jun 04, 2018 160.48 160.86 159.80 160.26 1,079,405 +0.17(+0.11%)
Jun 01, 2018 159.52 160.34 158.76 160.09 1,240,051 +1.36(+0.86%)
May 31, 2018 162.78 162.78 158.49 158.73 2,154,870 -3.70(-2.28%)
May 30, 2018 161.76 163.04 160.57 162.43 1,483,525 +0.69(+0.43%)
May 29, 2018 163.83 164.01 160.92 161.74 1,545,616 -3.11(-1.89%)
May 25, 2018 164.85 164.85 164.85 0 +0.05(+0.03%)
May 24, 2018 166.21 166.24 163.80 164.80 1,529,155 -1.16(-0.70%)
May 23, 2018 165.60 166.24 164.15 165.97 1,177,559 -0.14(-0.08%)
May 22, 2018 166.50 167.15 165.93 166.11 1,322,063 -0.20(-0.12%)
May 21, 2018 167.76 168.03 165.74 166.30 1,447,941 -0.58(-0.35%)
May 18, 2018 167.62 168.30 166.80 166.88 1,135,930 -0.79(-0.47%)
May 17, 2018 166.49 168.68 165.59 167.67 1,699,489 +1.65(+0.99%)
May 16, 2018 165.09 166.21 163.89 166.02 1,589,226 +1.02(+0.62%)
May 15, 2018 166.05 166.28 164.14 165.00 1,466,472 -1.39(-0.83%)
May 14, 2018 163.51 166.44 162.85 166.39 2,985,299 +3.57(+2.19%)
May 11, 2018 159.79 163.32 159.01 162.82 2,478,593 +2.50(+1.56%)
May 10, 2018 157.46 161.30 157.14 160.31 2,079,363 +1.39(+0.87%)
May 09, 2018 159.85 160.05 158.19 158.93 3,016,779 -1.05(-0.66%)
May 08, 2018 161.43 161.43 159.10 159.98 1,936,272 -1.77(-1.09%)
May 07, 2018 160.73 161.82 157.78 161.75 2,672,340 +1.33(+0.83%)
May 04, 2018 161.90 162.56 159.50 160.42 1,978,974 -1.60(-0.99%)
May 03, 2018 161.88 163.07 155.81 162.02 3,327,575 +0.49(+0.30%)
May 02, 2018 159.91 162.70 158.77 161.53 2,329,529 +1.21(+0.75%)
May 01, 2018 161.21 162.10 160.07 160.32 2,080,088 -0.70(-0.44%)
Apr 30, 2018 163.07 163.77 160.98 161.03 1,594,891 -2.00(-1.22%)
Apr 27, 2018 161.41 163.99 161.36 163.02 1,590,543 +1.69(+1.05%)
Apr 26, 2018 160.86 162.18 159.98 161.34 1,333,589 +0.42(+0.26%)
Apr 25, 2018 160.90 161.55 158.25 160.91 1,472,742 +0.38(+0.24%)
Apr 24, 2018 161.61 162.54 159.55 160.53 2,156,367 -0.99(-0.61%)
Apr 23, 2018 159.70 162.94 159.56 161.52 2,535,515 +2.26(+1.42%)
Apr 20, 2018 161.27 161.71 158.97 159.26 3,187,000 -1.68(-1.04%)
Apr 19, 2018 163.59 163.65 160.69 160.94 2,162,570 -3.26(-1.99%)
Apr 18, 2018 163.63 164.80 162.87 164.20 1,671,185 +0.78(+0.48%)
Apr 17, 2018 165.71 166.64 163.33 163.43 2,411,456 -0.66(-0.40%)
Apr 16, 2018 161.40 164.66 160.93 164.08 2,347,400 +3.22(+2.00%)
Apr 13, 2018 160.89 161.69 160.03 160.87 2,786,049 +1.02(+0.64%)
Apr 12, 2018 159.09 160.46 158.14 159.85 3,239,083 +1.46(+0.92%)
Apr 11, 2018 158.06 159.21 157.60 158.38 1,850,099 -0.80(-0.50%)
Apr 10, 2018 159.07 160.07 157.07 159.18 1,916,446 +1.79(+1.14%)
Apr 09, 2018 158.11 159.23 157.25 157.39 1,574,878 +0.11(+0.07%)
Apr 06, 2018 157.71 159.20 156.26 157.28 1,734,285 -1.13(-0.72%)
Apr 05, 2018 159.01 159.30 157.33 158.41 1,522,662 +0.22(+0.14%)
Apr 04, 2018 155.15 158.96 155.10 158.19 2,703,489 +0.88(+0.56%)
Apr 03, 2018 154.87 158.01 154.87 157.31 1,811,427 +3.00(+1.94%)
Apr 02, 2018 158.24 158.76 153.51 154.31 2,941,800 -2.90(-1.84%)
Mar 29, 2018 157.20 157.20 157.20 0 -0.54(-0.34%)
Mar 28, 2018 155.81 158.98 155.10 157.75 3,240,251 +2.61(+1.68%)
Mar 27, 2018 158.50 159.44 153.96 155.14 4,343,058 -2.94(-1.86%)
Mar 26, 2018 154.64 158.26 153.80 158.08 3,308,978 +4.39(+2.85%)
Mar 23, 2018 155.40 156.36 153.70 153.70 3,556,843 -1.26(-0.81%)
Mar 22, 2018 155.66 156.93 154.47 154.95 4,522,140 -1.60(-1.02%)
Mar 21, 2018 155.21 158.91 153.99 156.56 6,052,066 +1.92(+1.24%)
Mar 20, 2018 156.44 156.75 154.03 154.63 4,127,347 -1.35(-0.87%)
Mar 19, 2018 157.80 158.40 155.08 155.99 4,059,081 -2.09(-1.32%)
Mar 16, 2018 157.26 158.54 156.33 158.07 4,174,679 +1.66(+1.06%)
Mar 15, 2018 157.18 158.93 156.29 156.42 4,572,834 +0.02(+0.01%)
Mar 14, 2018 154.37 157.09 153.32 156.40 5,200,646 +2.33(+1.51%)
Mar 13, 2018 157.00 157.45 152.78 154.06 7,664,188 -2.74(-1.75%)
Mar 12, 2018 162.67 162.69 156.56 156.80 9,096,421 -5.67(-3.49%)
Mar 09, 2018 162.23 163.72 161.25 162.47 6,639,966 +1.31(+0.81%)
Mar 08, 2018 170.72 171.00 160.28 161.16 18,514,808 -20.85(-11.45%)
Mar 07, 2018 182.17 182.00 1,362,540 +0.11(+0.06%)
Mar 06, 2018 180.66 182.06 178.92 181.89 1,138,779 +1.68(+0.93%)
Mar 05, 2018 181.09 177.69 180.22 1,015,761 -0.67(-0.37%)
Mar 02, 2018 180.64 181.48 179.13 180.89 944,078 -0.34(-0.19%)
Mar 01, 2018 183.09 183.77 179.61 181.23 1,828,758 -2.31(-1.26%)
Feb 28, 2018 184.31 186.30 183.52 183.54 2,214,103 -0.90(-0.49%)
Feb 27, 2018 183.80 186.54 183.26 184.44 1,307,314 +0.91(+0.49%)
Feb 26, 2018 182.97 184.42 181.87 183.53 1,037,099 +1.02(+0.56%)
Feb 23, 2018 181.02 182.60 179.94 182.51 1,191,959 +2.71(+1.51%)
Feb 22, 2018 179.12 179.80 1,173,445 +0.23(+0.13%)
Feb 21, 2018 180.78 183.00 179.53 179.57 730,513 -0.89(-0.49%)
Feb 20, 2018 180.43 181.23 178.66 180.46 981,447 -1.13(-0.62%)
Feb 16, 2018 181.59 181.59 181.59 0 +1.75(+0.97%)
Feb 15, 2018 183.98 184.87 178.70 179.84 1,758,688 -3.38(-1.85%)
Feb 14, 2018 181.73 183.66 181.27 183.22 688,830 +0.10(+0.06%)
Feb 13, 2018 179.91 183.25 179.03 183.12 891,521 +1.76(+0.97%)
Feb 12, 2018 182.74 184.37 180.72 181.36 1,006,980 -0.20(-0.11%)
Feb 09, 2018 179.92 182.79 175.34 181.56 3,063,412 +4.22(+2.38%)
Feb 08, 2018 182.94 185.62 177.23 177.34 1,747,192 -5.78(-3.16%)
Feb 07, 2018 183.96 185.83 183.00 183.12 1,845,546 -2.01(-1.09%)
Feb 06, 2018 180.85 187.39 179.51 185.13 3,053,968 -1.37(-0.73%)
Feb 05, 2018 190.58 191.37 181.01 186.50 2,373,294 -5.07(-2.65%)
Feb 02, 2018 191.26 196.39 192.09 191.57 2,303,506 -0.51(-0.27%)
Feb 01, 2018 194.25 196.43 186.31 192.09 2,923,090 -3.13(-1.60%)
Jan 31, 2018 200.85 206.01 195.21 195.22 2,887,407 +0.43(+0.22%)
Jan 30, 2018 198.25 201.73 194.06 194.79 5,033,109 -15.00(-7.15%)
Jan 29, 2018 211.53 212.81 209.67 209.79 813,282 -2.17(-1.03%)
Jan 26, 2018 208.00 212.01 207.49 211.96 1,042,762 +4.07(+1.96%)
Jan 25, 2018 207.85 208.91 206.13 207.89 811,655 +0.83(+0.40%)
Jan 24, 2018 207.22 208.64 206.33 207.07 730,047 +1.13(+0.55%)
Jan 23, 2018 206.89 207.17 204.93 205.94 870,896 -0.90(-0.44%)
Jan 22, 2018 206.60 206.88 204.90 206.84 940,153 +0.56(+0.27%)
Jan 19, 2018 206.75 207.28 204.79 206.27 1,455,781 +0.46(+0.22%)
Jan 18, 2018 206.47 206.56 204.41 205.81 1,473,117 -0.66(-0.32%)
Jan 17, 2018 202.10 207.19 201.59 206.47 1,505,782 +5.26(+2.61%)
Jan 16, 2018 201.51 202.70 200.38 201.21 1,539,505 +1.27(+0.64%)
Jan 12, 2018 199.94 199.94 199.94 0 +2.34(+1.19%)
Jan 11, 2018 194.97 198.04 194.43 197.60 1,277,344 +3.56(+1.83%)
Jan 10, 2018 194.12 194.04 1,188,485 -0.73(-0.38%)
Jan 09, 2018 194.87 196.02 193.92 194.77 1,364,001 -0.33(-0.17%)
Jan 08, 2018 196.55 197.22 194.62 195.09 1,206,942 -2.18(-1.11%)
Jan 05, 2018 194.80 197.77 194.51 197.28 805,843 +3.29(+1.70%)
Jan 04, 2018 193.08 194.93 193.08 193.99 948,402 +1.01(+0.52%)
Jan 03, 2018 189.75 193.31 188.61 192.98 1,454,485 +3.19(+1.68%)
Jan 02, 2018 191.27 192.06 189.59 189.79 1,190,983 -0.50(-0.26%)
Dec 29, 2017 190.29 190.29 190.29 0 -2.01(-1.05%)
Dec 28, 2017 190.43 192.55 189.49 192.30 652,637 +2.37(+1.25%)
Dec 27, 2017 191.47 191.57 189.72 189.93 1,181,901 -1.00(-0.53%)
Dec 26, 2017 190.03 191.54 189.76 190.94 684,490 +0.37(+0.19%)
Dec 22, 2017 192.59 192.59 189.65 190.57 1,165,103 -1.06(-0.55%)
Dec 21, 2017 193.78 194.97 191.58 191.63 1,684,457 -1.42(-0.73%)
Dec 20, 2017 194.41 197.01 192.84 193.04 1,490,118 -1.15(-0.59%)
Dec 19, 2017 193.44 195.33 192.58 194.19 981,953 +0.86(+0.45%)
Dec 18, 2017 193.14 193.76 191.58 193.33 1,754,383 +2.06(+1.08%)
Dec 15, 2017 192.25 192.34 190.09 191.27 3,884,651 +0.48(+0.25%)
Dec 14, 2017 195.69 195.84 190.65 190.79 1,103,108 -4.02(-2.06%)
Dec 13, 2017 195.30 196.17 194.89 194.81 1,108,585 -0.52(-0.27%)
Dec 12, 2017 195.34 196.74 193.46 195.34 1,114,648 -0.64(-0.33%)
Dec 11, 2017 196.15 197.43 195.18 195.97 1,155,049 -0.76(-0.39%)
Dec 08, 2017 193.73 198.25 193.16 196.73 1,334,604 +3.72(+1.93%)
Dec 07, 2017 190.78 194.15 190.69 193.01 1,048,216 +1.68(+0.88%)
Dec 06, 2017 191.25 192.62 189.89 191.34 928,279 +0.08(+0.04%)
Dec 05, 2017 191.91 192.30 189.95 191.25 978,961 +0.01(+0.00%)
Dec 04, 2017 197.74 198.46 190.68 191.24 1,966,745 -4.03(-2.06%)
Dec 01, 2017 198.28 198.28 191.86 195.27 1,539,458 -3.11(-1.57%)
Nov 30, 2017 193.28 199.06 192.56 198.38 2,180,709 +5.53(+2.87%)
Nov 29, 2017 188.48 194.15 187.28 192.85 1,633,003 +4.95(+2.63%)
Nov 28, 2017 188.11 188.80 186.62 187.91 2,041,149 +0.58(+0.31%)
Nov 27, 2017 188.25 189.41 187.27 187.33 1,576,906 -0.63(-0.33%)
Nov 24, 2017 187.95 188.75 187.49 187.96 437,388 -0.11(-0.06%)
Nov 22, 2017 189.50 189.61 187.32 188.07 844,653 -1.19(-0.63%)
Nov 21, 2017 187.39 189.35 187.14 189.26 1,200,832 +2.42(+1.29%)
Nov 20, 2017 186.14 187.24 185.41 186.84 881,838 +1.35(+0.73%)
Nov 17, 2017 187.31 187.59 185.30 185.49 1,046,912 -2.81(-1.49%)
Nov 16, 2017 184.30 188.65 183.92 188.30 1,204,323 +4.19(+2.28%)
Nov 15, 2017 184.23 184.96 183.76 184.11 1,380,519 -0.60(-0.32%)
Nov 14, 2017 184.80 185.21 182.94 184.71 1,348,176 -0.44(-0.24%)
Nov 13, 2017 185.33 185.77 183.55 185.15 1,363,877 -0.35(-0.19%)
Nov 10, 2017 185.11 186.03 184.49 185.50 1,057,759 +0.43(+0.23%)
Nov 09, 2017 187.39 187.39 183.99 185.07 1,893,554 -2.79(-1.49%)
Nov 08, 2017 192.08 192.08 187.84 187.86 1,746,930 -4.68(-2.43%)
Nov 07, 2017 192.10 193.44 191.16 192.54 1,204,274 +0.46(+0.24%)
Nov 06, 2017 189.17 192.25 188.74 192.08 1,411,074 +2.91(+1.54%)
Nov 03, 2017 186.13 190.30 183.91 189.17 1,321,486 +3.29(+1.77%)
Nov 02, 2017 192.78 192.78 185.14 185.88 2,090,344 +0.51(+0.28%)
Nov 01, 2017 185.71 186.06 184.35 185.37 1,791,851 +0.58(+0.31%)
Oct 31, 2017 186.12 186.12 184.12 184.79 1,377,490 -0.47(-0.25%)
Oct 30, 2017 188.84 189.16 185.24 185.26 1,203,400 -3.95(-2.09%)
Oct 27, 2017 186.16 189.74 186.08 189.21 1,582,047 +2.99(+1.61%)
Oct 26, 2017 184.00 189.47 183.55 186.22 1,884,239 +2.86(+1.56%)
Oct 25, 2017 181.21 183.50 180.35 183.36 1,706,651 +1.70(+0.93%)
Oct 24, 2017 180.68 182.26 179.89 181.67 1,308,529 +0.48(+0.26%)
Oct 23, 2017 179.64 182.04 179.23 181.19 1,336,264 +1.84(+1.02%)
Oct 20, 2017 177.10 180.58 176.72 179.35 1,824,158 +3.00(+1.70%)
Oct 19, 2017 177.15 177.15 174.37 176.35 2,170,170 -1.07(-0.60%)
Oct 18, 2017 176.01 178.52 176.01 177.42 2,624,143 +2.02(+1.15%)
Oct 17, 2017 173.70 176.86 173.60 175.40 2,432,287 +2.07(+1.19%)
Oct 16, 2017 174.42 175.18 172.42 173.33 1,300,074 -1.09(-0.62%)
Oct 13, 2017 172.40 174.68 171.54 174.42 2,106,921 -0.76(-0.43%)
Oct 12, 2017 175.80 176.86 174.80 175.18 1,215,897 +0.01(+0.01%)
Oct 11, 2017 176.00 176.22 174.57 175.16 1,420,809 -1.05(-0.60%)
Oct 10, 2017 177.17 177.50 175.11 176.22 1,045,860 -0.96(-0.54%)
Oct 09, 2017 178.37 178.87 176.96 177.17 834,475 -1.74(-0.97%)
Oct 06, 2017 178.97 180.57 178.25 178.91 938,828 +0.25(+0.14%)
Oct 05, 2017 178.98 179.83 177.54 178.66 1,127,958 -0.07(-0.04%)
Oct 04, 2017 179.91 180.83 178.59 178.73 1,125,384 -1.16(-0.65%)
Oct 03, 2017 177.27 180.38 177.27 179.89 1,556,475 +2.79(+1.58%)
Oct 02, 2017 175.88 177.11 174.59 177.10 1,449,333 +1.94(+1.11%)
Sep 29, 2017 175.21 175.42 173.44 175.16 1,191,094 -0.06(-0.03%)
Sep 28, 2017 172.40 176.06 172.31 175.21 1,074,318 +2.41(+1.39%)
Sep 27, 2017 172.40 173.47 170.55 172.80 1,190,449 +0.74(+0.43%)
Sep 26, 2017 170.79 172.19 170.29 172.06 1,203,086 +2.06(+1.21%)
Sep 25, 2017 171.52 172.69 169.93 170.00 1,012,416 -1.22(-0.71%)
Sep 22, 2017 170.65 172.75 168.92 171.22 1,737,557 +0.57(+0.34%)
Sep 21, 2017 170.24 171.32 168.69 170.65 1,007,203 +0.29(+0.17%)
Sep 20, 2017 170.23 170.75 169.21 170.36 2,014,410 +0.29(+0.17%)
Sep 19, 2017 174.22 174.23 168.87 170.07 2,061,039 -3.55(-2.05%)
Sep 18, 2017 174.32 174.72 173.16 173.62 985,907 -0.70(-0.40%)
Sep 15, 2017 174.10 174.93 173.36 174.32 2,627,646 +0.77(+0.44%)
Sep 14, 2017 175.26 176.10 173.38 173.55 1,488,349 -2.24(-1.27%)
Sep 13, 2017 173.77 176.49 173.77 175.79 1,386,938 +1.94(+1.12%)
Sep 12, 2017 174.66 175.15 173.22 173.85 1,257,617 -0.72(-0.41%)
Sep 11, 2017 173.35 174.57 173.01 174.57 1,727,526 +1.65(+0.95%)
Sep 08, 2017 173.05 173.68 172.53 172.93 1,444,520 -0.39(-0.23%)
Sep 07, 2017 170.77 173.51 170.40 173.32 1,199,737 +2.70(+1.58%)
Sep 06, 2017 173.63 173.80 170.07 170.62 1,385,212 -3.01(-1.73%)
Sep 05, 2017 170.72 173.82 170.63 173.63 1,367,827 +2.00(+1.17%)
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.