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: 4:00 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 (%)
Apr 30, 2019 151.64 151.66 146.94 149.47 3,645,329 -1.72(-1.14%)
Apr 29, 2019 151.44 151.86 148.97 151.19 1,907,932 -0.25(-0.17%)
Apr 26, 2019 147.84 151.65 147.76 151.44 2,490,905 +3.89(+2.63%)
Apr 25, 2019 144.20 148.41 143.15 147.56 2,434,528 +2.44(+1.68%)
Apr 24, 2019 144.33 145.32 142.59 145.12 1,935,440 +0.38(+0.26%)
Apr 23, 2019 139.99 146.59 139.92 144.74 4,633,253 +5.49(+3.94%)
Apr 22, 2019 140.69 142.77 139.02 139.26 2,820,688 -0.95(-0.68%)
Apr 18, 2019 137.34 140.25 135.73 140.21 5,683,204 +3.30(+2.41%)
Apr 17, 2019 142.19 142.80 133.57 136.90 9,189,738 -5.22(-3.67%)
Apr 16, 2019 156.86 157.39 141.63 142.13 6,782,948 -12.03(-7.80%)
Apr 15, 2019 152.15 155.74 150.71 154.15 2,837,200 +3.03(+2.01%)
Apr 12, 2019 155.21 155.26 150.30 151.12 3,818,133 -3.21(-2.08%)
Apr 11, 2019 158.37 158.44 152.78 154.33 3,579,319 -3.94(-2.49%)
Apr 10, 2019 158.50 159.68 157.04 158.27 2,212,861 -0.88(-0.55%)
Apr 09, 2019 156.64 160.81 155.43 159.15 2,914,652 +1.63(+1.03%)
Apr 08, 2019 156.36 157.64 154.93 157.52 2,534,628 +1.19(+0.76%)
Apr 05, 2019 153.05 157.57 152.80 156.33 3,924,405 +4.38(+2.88%)
Apr 04, 2019 149.62 152.12 149.01 151.95 1,810,868 +2.33(+1.56%)
Apr 03, 2019 149.85 151.72 148.68 149.62 2,429,829 +0.36(+0.24%)
Apr 02, 2019 152.86 152.90 149.18 149.26 2,882,784 -3.06(-2.01%)
Apr 01, 2019 153.02 153.47 150.97 152.32 2,013,354 +0.99(+0.65%)
Mar 29, 2019 150.63 152.24 149.34 151.33 3,540,976 +1.06(+0.71%)
Mar 28, 2019 150.36 151.54 149.41 150.27 1,788,206 -0.09(-0.06%)
Mar 27, 2019 150.98 152.22 149.22 150.36 2,072,036 -0.89(-0.59%)
Mar 26, 2019 154.69 154.86 150.47 151.25 2,777,965 -2.85(-1.85%)
Mar 25, 2019 155.62 155.62 152.86 154.10 1,758,154 -2.18(-1.40%)
Mar 22, 2019 158.33 158.68 155.48 156.29 1,695,673 -2.62(-1.65%)
Mar 21, 2019 157.14 159.69 157.14 158.90 1,726,924 +0.94(+0.60%)
Mar 20, 2019 162.04 163.19 157.78 157.96 2,459,830 -4.62(-2.84%)
Mar 19, 2019 157.97 163.18 157.58 162.58 3,668,650 +5.34(+3.39%)
Mar 18, 2019 156.63 158.06 156.63 157.25 1,768,186 +0.62(+0.40%)
Mar 15, 2019 159.50 160.53 156.42 156.63 3,988,700 -2.93(-1.83%)
Mar 14, 2019 158.88 160.99 158.38 159.55 3,990,696 +1.47(+0.93%)
Mar 13, 2019 155.71 159.59 155.22 158.09 2,826,339 +3.48(+2.25%)
Mar 12, 2019 154.76 157.00 154.37 154.60 2,123,052 +0.63(+0.41%)
Mar 11, 2019 153.67 155.23 152.85 153.97 2,221,942 +0.46(+0.30%)
Mar 08, 2019 153.33 155.98 152.96 153.51 2,138,295 -0.59(-0.38%)
Mar 07, 2019 155.33 156.14 152.80 154.10 3,567,194 -1.03(-0.67%)
Mar 06, 2019 159.76 159.83 154.78 155.14 2,594,264 -4.89(-3.06%)
Mar 05, 2019 161.72 162.41 158.26 160.03 4,186,143 -1.48(-0.91%)
Mar 04, 2019 168.38 169.33 160.80 161.51 3,237,700 -6.18(-3.69%)
Mar 01, 2019 165.57 169.66 164.97 167.69 3,348,698 +3.58(+2.18%)
Feb 28, 2019 169.41 170.24 162.98 164.10 5,610,977 -5.91(-3.48%)
Feb 27, 2019 175.87 176.28 168.87 170.01 4,938,232 -6.99(-3.95%)
Feb 26, 2019 180.27 180.27 176.91 177.00 2,009,918 -3.26(-1.81%)
Feb 25, 2019 183.03 183.96 179.84 180.27 1,729,476 -2.02(-1.11%)
Feb 22, 2019 180.64 182.86 178.88 182.29 1,843,203 +1.79(+0.99%)
Feb 21, 2019 182.51 183.43 179.34 180.50 1,696,292 -2.12(-1.16%)
Feb 20, 2019 186.03 186.18 182.20 182.62 3,035,951 -3.91(-2.10%)
Feb 19, 2019 186.03 187.33 184.43 186.53 3,410,213 +0.39(+0.21%)
Feb 15, 2019 182.37 186.39 181.57 186.15 3,021,726 +5.31(+2.94%)
Feb 14, 2019 177.28 180.93 176.19 180.83 2,509,116 +3.22(+1.81%)
Feb 13, 2019 174.49 178.13 174.28 177.61 2,371,529 +3.46(+1.99%)
Feb 12, 2019 172.69 175.28 171.42 174.15 3,006,414 +2.10(+1.22%)
Feb 11, 2019 170.85 172.19 170.16 172.05 3,970,355 +1.43(+0.84%)
Feb 08, 2019 174.35 174.60 169.81 170.62 3,227,200 -4.32(-2.47%)
Feb 07, 2019 174.87 175.74 172.72 174.94 2,497,197 -1.43(-0.81%)
Feb 06, 2019 174.89 176.86 174.25 176.37 2,407,016 +0.97(+0.55%)
Feb 05, 2019 181.31 181.84 174.99 175.40 3,929,841 -5.29(-2.93%)
Feb 04, 2019 180.94 181.92 178.30 180.69 3,552,652 -1.87(-1.03%)
Feb 01, 2019 183.45 187.57 177.44 182.56 5,917,278 -5.41(-2.88%)
Jan 31, 2019 187.66 190.08 187.08 187.97 3,068,409 +0.01(+0.00%)
Jan 30, 2019 187.44 188.41 183.69 187.96 2,890,763 +1.33(+0.71%)
Jan 29, 2019 182.99 186.72 182.78 186.64 1,654,024 +3.11(+1.70%)
Jan 28, 2019 183.97 184.24 181.67 183.52 1,605,245 -1.13(-0.61%)
Jan 25, 2019 183.39 185.21 183.00 184.65 2,114,050 +3.02(+1.66%)
Jan 24, 2019 184.75 185.73 181.60 181.63 2,044,368 -3.62(-1.96%)
Jan 23, 2019 182.98 186.00 182.46 185.25 2,382,819 +3.61(+1.99%)
Jan 22, 2019 182.17 183.85 181.09 181.64 3,934,063 -1.65(-0.90%)
Jan 18, 2019 184.81 186.25 183.09 183.29 2,680,085 +0.31(+0.17%)
Jan 17, 2019 183.83 185.06 181.65 182.98 2,660,501 -2.10(-1.13%)
Jan 16, 2019 184.75 186.63 184.23 185.07 3,093,904 +0.17(+0.09%)
Jan 15, 2019 180.94 185.64 180.48 184.91 3,131,502 +4.23(+2.34%)
Jan 14, 2019 182.21 183.06 180.32 180.67 2,646,723 -2.46(-1.34%)
Jan 11, 2019 178.61 183.29 178.32 183.13 4,170,805 +2.71(+1.50%)
Jan 10, 2019 178.87 180.58 177.06 180.42 2,810,835 +1.35(+0.75%)
Jan 09, 2019 179.75 179.75 176.01 179.07 4,368,351 +0.40(+0.22%)
Jan 08, 2019 176.41 179.00 174.05 178.68 2,988,646 +3.23(+1.84%)
Jan 07, 2019 177.43 178.45 175.24 175.45 2,423,373 -2.06(-1.16%)
Jan 04, 2019 175.82 179.81 174.32 177.51 3,121,009 +2.94(+1.68%)
Jan 03, 2019 174.98 177.57 173.58 174.58 3,842,306 -1.50(-0.85%)
Jan 02, 2019 176.57 177.75 173.38 176.08 3,697,222 -2.59(-1.45%)
Dec 31, 2018 179.75 180.56 176.87 178.67 3,051,702 -0.69(-0.38%)
Dec 28, 2018 181.51 182.70 177.56 179.35 2,997,809 -2.01(-1.11%)
Dec 27, 2018 174.75 181.37 172.52 181.37 4,914,788 +4.85(+2.75%)
Dec 26, 2018 169.09 176.77 166.69 176.51 5,354,347 +9.05(+5.40%)
Dec 24, 2018 169.81 170.68 166.06 167.46 2,751,943 -3.09(-1.81%)
Dec 21, 2018 167.96 176.16 166.62 170.56 7,693,620 +1.41(+0.83%)
Dec 20, 2018 183.27 183.27 167.74 169.15 9,257,382 -12.70(-6.98%)
Dec 19, 2018 180.66 189.21 179.40 181.85 5,051,099 +1.17(+0.65%)
Dec 18, 2018 189.58 190.40 179.04 180.68 3,954,412 -6.21(-3.32%)
Dec 17, 2018 189.09 190.85 185.84 186.89 4,182,975 -6.31(-3.27%)
Dec 14, 2018 198.35 199.04 190.65 193.20 3,860,947 -6.19(-3.10%)
Dec 13, 2018 197.58 201.05 195.06 199.39 3,276,289 +4.01(+2.05%)
Dec 12, 2018 196.18 198.68 195.13 195.38 2,154,268 +1.65(+0.85%)
Dec 11, 2018 195.42 197.67 191.97 193.74 1,416,189 -0.13(-0.07%)
Dec 10, 2018 194.39 195.18 187.70 193.87 2,145,035 -0.03(-0.01%)
Dec 07, 2018 200.75 202.37 192.17 193.90 2,717,396 -7.69(-3.82%)
Dec 06, 2018 203.24 203.94 194.37 201.59 3,034,524 -3.34(-1.63%)
Dec 04, 2018 212.09 212.79 204.42 204.93 2,708,361 -6.59(-3.11%)
Dec 03, 2018 211.50 213.18 207.71 211.52 2,874,424 +1.37(+0.65%)
Nov 30, 2018 209.97 210.69 206.90 210.15 2,594,622 +0.81(+0.39%)
Nov 29, 2018 207.44 210.57 205.96 209.34 2,004,257 +0.75(+0.36%)
Nov 28, 2018 203.75 209.34 202.70 208.58 2,769,564 +4.63(+2.27%)
Nov 27, 2018 203.06 204.37 201.52 203.96 2,421,961 +0.49(+0.24%)
Nov 26, 2018 200.49 205.44 199.00 203.47 2,323,794 +4.82(+2.42%)
Nov 23, 2018 196.47 200.53 194.91 198.65 569,118 +1.37(+0.69%)
Nov 21, 2018 197.28 197.28 197.28 0 +1.81(+0.93%)
Nov 20, 2018 198.72 199.28 194.96 195.47 1,913,839 -3.21(-1.61%)
Nov 19, 2018 203.05 203.05 197.06 198.68 1,471,383 -2.38(-1.18%)
Nov 16, 2018 200.58 202.36 199.81 201.06 1,910,171 +0.87(+0.43%)
Nov 15, 2018 199.03 200.79 196.25 200.19 2,555,753 +0.42(+0.21%)
Nov 14, 2018 200.91 201.94 198.42 199.77 2,917,744 -0.66(-0.33%)
Nov 13, 2018 204.55 205.43 199.68 200.43 3,029,903 -4.11(-2.01%)
Nov 12, 2018 204.22 206.17 203.63 204.54 2,107,044 -0.22(-0.11%)
Nov 09, 2018 207.60 207.90 203.93 204.75 1,907,726 -2.67(-1.29%)
Nov 08, 2018 207.53 208.09 206.33 207.43 3,989,221 +0.19(+0.09%)
Nov 07, 2018 205.08 209.08 205.08 207.24 3,439,103 +5.69(+2.82%)
Nov 06, 2018 202.31 203.16 200.83 201.55 2,271,386 -1.19(-0.58%)
Nov 05, 2018 201.32 203.74 200.70 202.73 1,440,639 +2.23(+1.11%)
Nov 02, 2018 203.92 205.08 199.51 200.50 2,424,971 -2.96(-1.46%)
Nov 01, 2018 206.03 209.53 199.57 203.47 4,374,419 +2.32(+1.15%)
Oct 31, 2018 199.44 201.75 196.88 201.14 2,989,940 +3.34(+1.69%)
Oct 30, 2018 195.58 198.17 194.05 197.80 2,119,512 +3.19(+1.64%)
Oct 29, 2018 196.08 201.32 191.96 194.61 2,113,340 +0.17(+0.09%)
Oct 26, 2018 195.82 196.03 191.99 194.44 3,039,053 -3.46(-1.75%)
Oct 25, 2018 190.61 199.36 189.30 197.91 3,839,518 +7.95(+4.18%)
Oct 24, 2018 197.34 198.43 189.65 189.96 3,052,869 -7.92(-4.00%)
Oct 23, 2018 193.96 198.57 192.87 197.88 1,960,135 +1.45(+0.74%)
Oct 22, 2018 197.35 198.92 195.11 196.43 1,483,942 -1.13(-0.57%)
Oct 19, 2018 201.04 202.18 196.62 197.56 2,184,738 -2.58(-1.29%)
Oct 18, 2018 198.83 200.46 196.68 200.14 1,993,201 +1.45(+0.73%)
Oct 17, 2018 198.68 199.64 196.81 198.69 1,548,423 -0.71(-0.36%)
Oct 16, 2018 194.59 199.88 194.16 199.40 2,963,772 +7.56(+3.94%)
Oct 15, 2018 193.62 194.80 191.75 191.84 1,903,960 -2.98(-1.53%)
Oct 12, 2018 195.45 197.41 193.79 194.82 2,786,702 +1.03(+0.53%)
Oct 11, 2018 197.17 198.28 190.72 193.79 3,832,442 -3.74(-1.89%)
Oct 10, 2018 201.15 202.60 197.29 197.53 2,725,787 -3.83(-1.90%)
Oct 09, 2018 199.44 202.53 198.99 201.36 1,875,100 +1.07(+0.54%)
Oct 08, 2018 202.06 202.69 197.58 200.29 2,871,365 -2.65(-1.31%)
Oct 05, 2018 200.38 203.20 200.20 202.94 2,552,741 +2.92(+1.46%)
Oct 04, 2018 199.82 200.78 198.47 200.02 2,468,228 +0.27(+0.14%)
Oct 03, 2018 200.39 200.93 197.92 199.75 2,232,680 +1.64(+0.83%)
Oct 02, 2018 198.50 199.08 197.42 198.11 2,412,503 -0.32(-0.16%)
Oct 01, 2018 196.82 199.42 196.19 198.43 2,558,885 +2.52(+1.29%)
Sep 28, 2018 192.88 196.36 192.12 195.91 3,540,247 +1.79(+0.92%)
Sep 27, 2018 191.31 194.39 190.94 194.12 2,381,542 +3.69(+1.94%)
Sep 26, 2018 190.13 191.91 188.92 190.44 2,398,595 +0.88(+0.46%)
Sep 25, 2018 191.02 191.25 187.96 189.56 3,256,960 -1.64(-0.86%)
Sep 24, 2018 189.02 191.59 188.69 191.20 3,018,171 +0.95(+0.50%)
Sep 21, 2018 190.16 191.03 185.71 190.25 3,928,340 +0.85(+0.45%)
Sep 20, 2018 188.35 189.69 188.30 189.40 2,657,359 +2.01(+1.07%)
Sep 19, 2018 188.55 189.77 186.19 187.39 3,014,357 -0.83(-0.44%)
Sep 18, 2018 186.35 189.61 184.39 188.22 4,721,815 +2.10(+1.13%)
Sep 17, 2018 184.86 189.74 183.28 186.12 6,943,643 +2.57(+1.40%)
Sep 14, 2018 182.10 184.09 181.43 183.55 2,506,076 +1.79(+0.98%)
Sep 13, 2018 176.51 181.95 175.81 181.76 3,173,191 +5.95(+3.38%)
Sep 12, 2018 174.10 176.25 172.93 175.82 2,107,376 +1.90(+1.09%)
Sep 11, 2018 174.98 174.98 172.16 173.92 1,704,610 -1.40(-0.80%)
Sep 10, 2018 177.43 178.47 175.22 175.32 1,943,450 -2.10(-1.18%)
Sep 07, 2018 174.57 177.94 174.33 177.42 2,396,908 +3.21(+1.84%)
Sep 06, 2018 173.55 174.62 171.13 174.21 2,883,236 +0.24(+0.14%)
Sep 05, 2018 175.11 175.78 171.01 173.97 4,249,046 -1.07(-0.61%)
Sep 04, 2018 176.38 177.40 174.59 175.05 2,230,275 -2.14(-1.21%)
Aug 31, 2018 177.18 177.18 177.18 0 -1.37(-0.77%)
Aug 30, 2018 179.15 179.91 178.36 178.56 2,386,767 -0.62(-0.35%)
Aug 29, 2018 177.15 179.64 176.85 179.18 2,660,057 +2.35(+1.33%)
Aug 28, 2018 176.60 177.22 175.07 176.82 1,936,523 +0.90(+0.51%)
Aug 27, 2018 174.98 176.85 174.84 175.92 1,769,859 +1.20(+0.69%)
Aug 24, 2018 174.85 175.80 173.98 174.72 2,409,558 -0.07(-0.04%)
Aug 23, 2018 175.39 175.99 174.10 174.79 1,588,301 -0.53(-0.30%)
Aug 22, 2018 174.42 176.01 172.89 175.32 2,367,612 +0.29(+0.17%)
Aug 21, 2018 176.24 176.44 174.75 175.03 2,791,774 -1.73(-0.98%)
Aug 20, 2018 177.77 178.09 176.36 176.76 2,603,436 -0.42(-0.24%)
Aug 17, 2018 177.93 178.16 176.27 177.18 1,919,418 +0.14(+0.08%)
Aug 16, 2018 174.85 177.44 174.58 177.04 2,790,277 +2.55(+1.46%)
Aug 15, 2018 174.04 175.37 172.27 174.49 3,106,230 +0.17(+0.10%)
Aug 14, 2018 170.53 174.57 170.53 174.32 4,443,897 +3.33(+1.95%)
Aug 13, 2018 172.53 172.93 169.46 170.99 2,216,591 -1.43(-0.83%)
Aug 10, 2018 172.25 175.18 171.34 172.42 4,721,747 -2.01(-1.15%)
Aug 09, 2018 178.77 179.03 173.96 174.44 3,169,569 -3.80(-2.13%)
Aug 08, 2018 177.49 179.03 175.01 178.24 6,095,100 +1.12(+0.63%)
Aug 07, 2018 177.72 179.07 175.92 177.12 3,868,056 +0.39(+0.22%)
Aug 06, 2018 177.62 177.87 175.39 176.73 2,351,246 -1.31(-0.73%)
Aug 03, 2018 178.38 181.91 177.72 178.04 3,031,825 +0.33(+0.19%)
Aug 02, 2018 174.26 177.99 173.33 177.71 5,391,259 +5.62(+3.26%)
Aug 01, 2018 169.23 177.43 167.99 172.09 6,653,910 +3.30(+1.96%)
Jul 31, 2018 167.09 170.90 166.51 168.79 3,028,365 +2.47(+1.48%)
Jul 30, 2018 166.68 167.59 165.29 166.32 1,848,018 -0.42(-0.25%)
Jul 27, 2018 167.41 167.53 165.85 166.75 2,128,081 -0.65(-0.39%)
Jul 26, 2018 167.53 168.51 166.21 167.40 2,138,422 +0.41(+0.25%)
Jul 25, 2018 166.44 167.03 163.26 166.98 2,888,753 +1.01(+0.61%)
Jul 24, 2018 166.96 168.36 165.38 165.98 1,606,643 -0.93(-0.56%)
Jul 23, 2018 167.67 168.59 166.51 166.91 1,782,546 -0.63(-0.38%)
Jul 20, 2018 164.15 168.84 163.97 167.54 3,398,387 +2.06(+1.24%)
Jul 19, 2018 167.39 167.99 163.93 165.48 3,708,376 -1.74(-1.04%)
Jul 18, 2018 160.69 168.85 160.60 167.22 5,754,392 +6.62(+4.12%)
Jul 17, 2018 161.83 161.83 157.89 160.60 2,408,312 -1.54(-0.95%)
Jul 16, 2018 162.84 163.03 162.06 162.14 1,543,424 -0.70(-0.43%)
Jul 13, 2018 162.22 163.45 162.21 162.84 744,484 +0.12(+0.07%)
Jul 12, 2018 161.88 163.55 160.96 162.71 2,340,535 +1.10(+0.68%)
Jul 11, 2018 162.83 163.17 161.53 161.61 1,567,484 -1.56(-0.96%)
Jul 10, 2018 163.39 163.79 162.37 163.17 1,029,149 +0.22(+0.13%)
Jul 09, 2018 162.31 163.69 162.09 162.96 1,224,025 +1.05(+0.65%)
Jul 06, 2018 161.81 162.30 161.02 161.90 833,216 +0.11(+0.07%)
Jul 05, 2018 161.03 162.09 160.26 161.79 1,306,607 +1.63(+1.02%)
Jul 03, 2018 160.16 160.16 160.16 0 +1.15(+0.72%)
Jul 02, 2018 159.43 159.43 156.99 159.02 1,484,875 -0.87(-0.54%)
Jun 29, 2018 160.93 159.83 159.88 2,034,697 +0.18(+0.11%)
Jun 28, 2018 159.91 159.93 154.25 159.70 4,275,003 -2.87(-1.77%)
Jun 27, 2018 161.92 164.61 161.81 162.57 1,938,483 -0.13(-0.08%)
Jun 26, 2018 163.40 163.91 162.56 162.70 1,600,799 -0.85(-0.52%)
Jun 25, 2018 163.75 165.56 162.14 163.55 1,928,093 -0.22(-0.13%)
Jun 22, 2018 165.06 165.63 163.62 163.77 2,685,536 -0.87(-0.53%)
Jun 21, 2018 164.90 165.66 162.41 164.63 2,101,073 -0.68(-0.41%)
Jun 20, 2018 163.49 165.61 163.49 165.31 1,509,962 +2.22(+1.36%)
Jun 19, 2018 162.84 164.07 162.68 163.09 2,491,791 -0.54(-0.33%)
Jun 18, 2018 164.20 164.95 162.88 163.62 1,685,401 -1.05(-0.64%)
Jun 15, 2018 166.51 164.44 164.68 3,819,859 -0.26(-0.16%)
Jun 14, 2018 166.45 166.94 164.21 164.94 2,377,977 -0.80(-0.48%)
Jun 13, 2018 168.87 168.87 164.28 165.74 3,964,473 -2.48(-1.48%)
Jun 12, 2018 169.88 170.85 167.94 168.23 1,594,636 -2.00(-1.18%)
Jun 11, 2018 167.84 171.31 167.44 170.23 2,033,336 +2.95(+1.77%)
Jun 08, 2018 166.56 167.49 165.66 167.28 1,772,145 +0.66(+0.39%)
Jun 07, 2018 164.85 167.35 164.67 166.62 1,544,052 +2.05(+1.25%)
Jun 06, 2018 165.39 164.57 2,849,158 +3.86(+2.40%)
Jun 05, 2018 161.09 162.44 159.93 160.71 1,391,080 -0.16(-0.10%)
Jun 04, 2018 161.09 161.47 160.41 160.87 1,075,308 +0.17(+0.11%)
Jun 01, 2018 160.13 160.95 159.36 160.70 1,235,343 +1.36(+0.86%)
May 31, 2018 163.40 163.40 159.09 159.34 2,146,690 -3.72(-2.28%)
May 30, 2018 162.37 163.66 161.18 163.05 1,477,894 +0.70(+0.43%)
May 29, 2018 164.45 164.63 161.54 162.35 1,539,748 -3.12(-1.89%)
May 25, 2018 165.48 165.48 165.48 0 +0.05(+0.03%)
May 24, 2018 166.84 166.87 164.43 165.43 1,523,350 -1.17(-0.70%)
May 23, 2018 166.23 166.87 164.77 166.60 1,173,089 -0.14(-0.08%)
May 22, 2018 167.13 167.78 166.56 166.74 1,317,044 -0.20(-0.12%)
May 21, 2018 168.40 168.67 166.37 166.94 1,442,444 -0.58(-0.35%)
May 18, 2018 168.26 168.94 167.44 167.52 1,131,618 -0.79(-0.47%)
May 17, 2018 167.12 169.33 166.22 168.31 1,693,037 +1.66(+0.99%)
May 16, 2018 165.72 166.84 164.52 166.65 1,583,193 +1.03(+0.62%)
May 15, 2018 166.68 166.92 164.76 165.63 1,460,905 -1.39(-0.83%)
May 14, 2018 164.13 167.07 163.47 167.02 2,973,967 +3.58(+2.19%)
May 11, 2018 160.40 163.94 159.62 163.44 2,469,184 +2.51(+1.56%)
May 10, 2018 158.06 161.91 157.74 160.93 2,071,470 +1.39(+0.87%)
May 09, 2018 160.46 160.66 158.79 159.53 3,005,327 -1.05(-0.66%)
May 08, 2018 162.04 162.04 159.70 160.59 1,928,922 -1.78(-1.10%)
May 07, 2018 161.34 162.44 158.38 162.37 2,662,196 +1.34(+0.83%)
May 04, 2018 162.51 163.18 160.11 161.03 1,971,462 -1.61(-0.99%)
May 03, 2018 162.50 163.69 156.40 162.64 3,314,944 +0.49(+0.30%)
May 02, 2018 160.52 163.32 159.37 162.15 2,320,686 +1.21(+0.75%)
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.