Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cigna Corp
(NY:
CI
)
348.39
-2.58 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
188.43
190.86
187.85
188.75
3,055,830
+0.01(+0.01%)
Jan 30, 2019
188.22
189.19
184.45
188.74
2,878,912
+1.33(+0.71%)
Jan 29, 2019
183.74
187.49
183.53
187.40
1,647,243
+3.13(+1.70%)
Jan 28, 2019
184.73
185.00
182.42
184.28
1,598,664
-1.13(-0.61%)
Jan 25, 2019
184.15
185.97
183.76
185.41
2,105,383
+3.03(+1.66%)
Jan 24, 2019
185.51
186.50
182.35
182.38
2,035,987
-3.64(-1.96%)
Jan 23, 2019
183.73
186.76
183.21
186.02
2,373,051
+3.63(+1.99%)
Jan 22, 2019
182.92
184.61
181.84
182.39
3,917,935
-1.65(-0.90%)
Jan 18, 2019
185.57
187.02
183.84
184.04
2,669,098
+0.31(+0.17%)
Jan 17, 2019
184.59
185.83
182.40
183.73
2,649,594
-2.11(-1.13%)
Jan 16, 2019
185.51
187.40
184.99
185.84
3,081,220
+0.17(+0.09%)
Jan 15, 2019
181.69
186.40
181.23
185.67
3,118,664
+4.25(+2.34%)
Jan 14, 2019
182.96
183.81
181.07
181.41
2,635,872
-2.47(-1.34%)
Jan 11, 2019
179.35
184.04
179.05
183.88
4,153,706
+2.72(+1.50%)
Jan 10, 2019
179.60
181.32
177.79
181.16
2,799,311
+1.35(+0.75%)
Jan 09, 2019
180.49
180.49
176.73
179.81
4,350,443
+0.40(+0.22%)
Jan 08, 2019
177.14
179.73
174.76
179.41
2,976,393
+3.24(+1.84%)
Jan 07, 2019
178.16
179.19
175.97
176.17
2,413,438
-2.07(-1.16%)
Jan 04, 2019
176.54
180.55
175.04
178.24
3,108,213
+2.95(+1.68%)
Jan 03, 2019
175.70
178.30
174.29
175.29
3,826,554
-1.51(-0.86%)
Jan 02, 2019
177.30
178.49
174.09
176.81
3,682,065
-2.60(-1.45%)
Dec 31, 2018
180.49
181.30
177.60
179.40
3,039,191
-0.69(-0.38%)
Dec 28, 2018
182.26
183.46
178.29
180.09
2,985,519
-2.02(-1.11%)
Dec 27, 2018
175.46
182.11
173.23
182.11
4,894,639
+4.87(+2.75%)
Dec 26, 2018
169.79
177.50
167.38
177.24
5,332,396
+9.09(+5.40%)
Dec 24, 2018
170.50
171.38
166.75
168.15
2,740,661
-3.11(-1.81%)
Dec 21, 2018
168.65
176.89
167.30
171.26
7,662,079
+1.42(+0.83%)
Dec 20, 2018
184.02
184.02
168.43
169.84
9,219,429
-12.75(-6.98%)
Dec 19, 2018
181.41
189.99
180.14
182.60
5,030,391
+1.17(+0.65%)
Dec 18, 2018
190.36
191.18
179.78
181.43
3,938,200
-6.23(-3.32%)
Dec 17, 2018
189.87
191.64
186.60
187.66
4,165,826
-6.34(-3.27%)
Dec 14, 2018
199.16
199.86
191.44
194.00
3,845,119
-6.22(-3.10%)
Dec 13, 2018
198.39
201.88
195.87
200.21
3,262,858
+4.03(+2.05%)
Dec 12, 2018
196.98
199.50
195.93
196.19
2,145,436
+1.65(+0.85%)
Dec 11, 2018
196.23
198.49
192.76
194.54
1,410,383
-0.13(-0.07%)
Dec 10, 2018
195.19
195.98
188.48
194.67
2,136,241
-0.03(-0.01%)
Dec 07, 2018
201.57
203.20
192.96
194.70
2,706,255
-7.73(-3.82%)
Dec 06, 2018
204.08
204.78
195.17
202.42
3,022,083
-3.35(-1.63%)
Dec 04, 2018
212.97
213.66
205.26
205.78
2,697,257
-6.61(-3.11%)
Dec 03, 2018
212.37
214.05
208.56
212.39
2,862,640
+1.38(+0.65%)
Nov 30, 2018
210.83
211.56
207.75
211.01
2,583,985
+0.81(+0.39%)
Nov 29, 2018
208.29
211.44
206.81
210.20
1,996,040
+0.75(+0.36%)
Nov 28, 2018
204.59
210.20
203.54
209.44
2,758,209
+4.65(+2.27%)
Nov 27, 2018
203.90
205.21
202.35
204.79
2,412,032
+0.49(+0.24%)
Nov 26, 2018
201.32
206.29
199.82
204.30
2,314,268
+4.84(+2.42%)
Nov 23, 2018
197.28
201.36
195.72
199.47
566,785
+1.37(+0.69%)
Nov 21, 2018
198.10
198.10
198.10
0
+1.82(+0.93%)
Nov 20, 2018
199.53
200.10
195.76
196.27
1,905,993
-3.22(-1.62%)
Nov 19, 2018
203.89
203.89
197.87
199.50
1,465,351
-2.39(-1.18%)
Nov 16, 2018
201.40
203.19
200.63
201.88
1,902,339
+0.87(+0.43%)
Nov 15, 2018
199.85
201.62
197.06
201.02
2,545,275
+0.42(+0.21%)
Nov 14, 2018
201.73
202.77
199.24
200.59
2,905,782
-0.66(-0.33%)
Nov 13, 2018
205.39
206.28
200.51
201.25
3,017,481
-4.13(-2.01%)
Nov 12, 2018
205.06
207.02
204.46
205.38
2,098,405
-0.22(-0.11%)
Nov 09, 2018
208.45
208.75
204.77
205.60
1,899,905
-2.68(-1.29%)
Nov 08, 2018
208.38
208.94
207.18
208.28
3,972,867
+0.19(+0.09%)
Nov 07, 2018
205.93
209.94
205.93
208.09
3,425,003
+5.72(+2.82%)
Nov 06, 2018
203.14
204.00
201.66
202.38
2,262,074
-1.19(-0.58%)
Nov 05, 2018
202.15
204.58
201.53
203.57
1,434,733
+2.24(+1.11%)
Nov 02, 2018
204.76
205.93
200.33
201.33
2,415,029
-2.98(-1.46%)
Nov 01, 2018
206.88
210.39
200.39
204.30
4,356,485
+2.33(+1.16%)
Oct 31, 2018
200.26
202.57
197.69
201.97
2,977,682
+3.35(+1.69%)
Oct 30, 2018
196.39
198.99
194.85
198.62
2,110,823
+3.20(+1.64%)
Oct 29, 2018
196.89
202.15
192.75
195.41
2,104,676
+0.17(+0.09%)
Oct 26, 2018
196.62
196.83
192.78
195.25
3,026,594
-3.48(-1.75%)
Oct 25, 2018
191.39
200.19
190.08
198.72
3,823,777
+7.98(+4.18%)
Oct 24, 2018
198.15
199.25
190.43
190.74
3,040,353
-7.95(-4.00%)
Oct 23, 2018
194.75
199.39
193.67
198.69
1,952,099
+1.46(+0.74%)
Oct 22, 2018
198.16
199.74
195.91
197.24
1,477,858
-1.13(-0.57%)
Oct 19, 2018
201.87
203.01
197.43
198.37
2,175,781
-2.59(-1.29%)
Oct 18, 2018
199.65
201.28
197.49
200.96
1,985,029
+1.46(+0.73%)
Oct 17, 2018
199.50
200.46
197.62
199.50
1,542,075
-0.72(-0.36%)
Oct 16, 2018
195.39
200.71
194.96
200.22
2,951,621
+7.60(+3.94%)
Oct 15, 2018
194.41
195.60
192.54
192.63
1,896,154
-3.00(-1.53%)
Oct 12, 2018
196.26
198.22
194.58
195.62
2,775,277
+1.03(+0.53%)
Oct 11, 2018
197.98
199.10
191.50
194.59
3,816,730
-3.75(-1.89%)
Oct 10, 2018
201.98
203.44
198.10
198.34
2,714,612
-3.84(-1.90%)
Oct 09, 2018
200.26
203.36
199.81
202.19
1,867,412
+1.08(+0.54%)
Oct 08, 2018
202.90
203.53
198.39
201.11
2,859,593
-2.66(-1.31%)
Oct 05, 2018
201.21
204.04
201.03
203.78
2,542,275
+2.93(+1.46%)
Oct 04, 2018
200.64
201.60
199.29
200.85
2,458,109
+0.27(+0.14%)
Oct 03, 2018
201.22
201.75
198.73
200.57
2,223,527
+1.64(+0.83%)
Oct 02, 2018
199.32
199.90
198.23
198.93
2,402,613
-0.32(-0.16%)
Oct 01, 2018
197.63
200.24
197.00
199.25
2,548,394
+2.53(+1.29%)
Sep 28, 2018
193.68
197.17
192.91
196.72
3,525,733
+1.79(+0.92%)
Sep 27, 2018
192.10
195.19
191.72
194.92
2,371,778
+3.70(+1.94%)
Sep 26, 2018
190.91
192.70
189.70
191.22
2,388,762
+0.88(+0.46%)
Sep 25, 2018
191.81
192.03
188.74
190.34
3,243,608
-1.64(-0.86%)
Sep 24, 2018
189.79
192.38
189.46
191.99
3,005,797
+0.95(+0.50%)
Sep 21, 2018
190.95
191.82
186.48
191.03
3,912,235
+0.85(+0.45%)
Sep 20, 2018
189.12
190.47
189.08
190.18
2,646,465
+2.02(+1.07%)
Sep 19, 2018
189.32
190.55
186.95
188.16
3,001,999
-0.83(-0.44%)
Sep 18, 2018
187.12
190.39
185.15
188.99
4,702,457
+2.11(+1.13%)
Sep 17, 2018
185.62
190.52
184.03
186.88
6,915,176
+2.58(+1.40%)
Sep 14, 2018
182.85
184.84
182.18
184.31
2,495,802
+1.80(+0.98%)
Sep 13, 2018
177.24
182.70
176.53
182.51
3,160,182
+5.97(+3.38%)
Sep 12, 2018
174.82
176.98
173.64
176.54
2,098,737
+1.91(+1.09%)
Sep 11, 2018
175.70
175.70
172.87
174.63
1,697,621
-1.41(-0.80%)
Sep 10, 2018
178.16
179.21
175.95
176.04
1,935,483
-2.11(-1.18%)
Sep 07, 2018
175.28
178.68
175.05
178.15
2,387,082
+3.22(+1.84%)
Sep 06, 2018
174.26
175.34
171.84
174.93
2,871,416
+0.24(+0.14%)
Sep 05, 2018
175.83
176.50
171.71
174.69
4,231,626
-1.08(-0.61%)
Sep 04, 2018
177.11
178.13
175.30
175.77
2,221,131
-2.14(-1.21%)
Aug 31, 2018
177.91
177.91
177.91
0
-1.38(-0.77%)
Aug 30, 2018
179.88
180.65
179.09
179.29
2,376,982
-0.62(-0.35%)
Aug 29, 2018
177.88
180.38
177.58
179.91
2,649,151
+2.36(+1.33%)
Aug 28, 2018
177.32
177.95
175.79
177.55
1,928,584
+0.91(+0.51%)
Aug 27, 2018
175.70
177.58
175.56
176.65
1,762,603
+1.21(+0.69%)
Aug 24, 2018
175.57
176.52
174.70
175.44
2,399,679
-0.08(-0.04%)
Aug 23, 2018
176.12
176.71
174.81
175.51
1,581,789
-0.53(-0.30%)
Aug 22, 2018
175.13
176.73
173.60
176.04
2,357,906
+0.29(+0.17%)
Aug 21, 2018
176.97
177.16
175.46
175.75
2,780,328
-1.74(-0.98%)
Aug 20, 2018
178.51
178.82
177.09
177.49
2,592,763
-0.43(-0.24%)
Aug 17, 2018
178.66
178.89
177.00
177.91
1,911,549
+0.14(+0.08%)
Aug 16, 2018
175.57
178.17
175.29
177.77
2,778,838
+2.56(+1.46%)
Aug 15, 2018
174.76
176.09
172.98
175.21
3,093,495
+0.17(+0.10%)
Aug 14, 2018
171.23
175.28
171.23
175.04
4,425,679
+3.34(+1.95%)
Aug 13, 2018
173.24
173.64
170.16
171.69
2,207,504
-1.44(-0.83%)
Aug 10, 2018
172.96
175.90
172.05
173.13
4,702,389
-2.02(-1.15%)
Aug 09, 2018
179.51
179.76
174.68
175.15
3,156,574
-3.82(-2.13%)
Aug 08, 2018
178.22
179.76
175.73
178.97
6,070,112
+1.12(+0.63%)
Aug 07, 2018
178.45
179.81
176.65
177.84
3,852,198
+0.39(+0.22%)
Aug 06, 2018
178.35
178.60
176.12
177.46
2,341,606
-1.31(-0.73%)
Aug 03, 2018
179.11
182.66
178.45
178.77
3,019,395
+0.33(+0.18%)
Aug 02, 2018
174.97
178.72
174.05
178.44
5,369,157
+5.64(+3.26%)
Aug 01, 2018
169.93
178.16
168.68
172.80
6,626,631
+3.31(+1.96%)
Jul 31, 2018
167.78
171.60
167.20
169.49
3,015,949
+2.48(+1.48%)
Jul 30, 2018
167.37
168.28
165.97
167.01
1,840,442
-0.43(-0.25%)
Jul 27, 2018
168.10
168.21
166.54
167.44
2,119,357
-0.65(-0.39%)
Jul 26, 2018
168.22
169.20
166.90
168.09
2,129,655
+0.42(+0.25%)
Jul 25, 2018
167.12
167.72
163.93
167.67
2,876,910
+1.01(+0.61%)
Jul 24, 2018
167.64
169.05
166.06
166.66
1,600,056
-0.94(-0.56%)
Jul 23, 2018
168.36
169.29
167.20
167.60
1,775,238
-0.63(-0.38%)
Jul 20, 2018
164.83
169.53
164.65
168.23
3,384,455
+2.07(+1.24%)
Jul 19, 2018
168.08
168.68
164.60
166.16
3,693,173
-1.75(-1.04%)
Jul 18, 2018
161.35
169.54
161.27
167.91
5,730,800
+6.65(+4.12%)
Jul 17, 2018
162.50
162.50
158.54
161.26
2,398,438
-1.55(-0.95%)
Jul 16, 2018
163.50
163.70
162.73
162.81
1,537,097
-0.70(-0.43%)
Jul 13, 2018
162.89
164.12
162.88
163.50
741,431
+0.12(+0.07%)
Jul 12, 2018
162.55
164.22
161.63
163.38
2,330,940
+1.11(+0.68%)
Jul 11, 2018
163.50
163.84
162.19
162.28
1,561,057
-1.57(-0.96%)
Jul 10, 2018
164.06
164.47
163.03
163.84
1,024,930
+0.22(+0.13%)
Jul 09, 2018
162.98
164.37
162.76
163.63
1,219,007
+1.06(+0.65%)
Jul 06, 2018
162.48
162.97
161.68
162.57
829,800
+0.11(+0.07%)
Jul 05, 2018
161.69
162.76
160.92
162.46
1,301,250
+1.63(+1.02%)
Jul 03, 2018
160.82
160.82
160.82
0
+1.15(+0.72%)
Jul 02, 2018
160.09
160.09
157.64
159.67
1,478,788
-0.87(-0.54%)
Jun 29, 2018
161.59
160.49
160.54
2,026,356
+0.18(+0.11%)
Jun 28, 2018
160.57
160.59
154.89
160.36
4,257,477
-2.88(-1.76%)
Jun 27, 2018
162.59
165.29
162.48
163.24
1,930,536
-0.13(-0.08%)
Jun 26, 2018
164.07
164.58
163.23
163.37
1,594,237
-0.85(-0.52%)
Jun 25, 2018
164.42
166.25
162.81
164.22
1,920,189
-0.22(-0.13%)
Jun 22, 2018
165.74
166.31
164.29
164.44
2,674,526
-0.87(-0.53%)
Jun 21, 2018
165.57
166.34
163.08
165.31
2,092,459
-0.68(-0.41%)
Jun 20, 2018
164.17
166.29
164.17
165.99
1,503,771
+2.23(+1.36%)
Jun 19, 2018
163.51
164.74
163.34
163.76
2,481,575
-0.54(-0.33%)
Jun 18, 2018
164.88
165.63
163.55
164.30
1,678,491
-1.06(-0.64%)
Jun 15, 2018
167.20
165.12
165.36
3,804,199
-0.26(-0.16%)
Jun 14, 2018
167.13
167.62
164.88
165.62
2,368,228
-0.80(-0.48%)
Jun 13, 2018
169.56
169.56
164.96
166.42
3,948,220
-2.49(-1.48%)
Jun 12, 2018
170.58
171.56
168.63
168.92
1,588,099
-2.01(-1.18%)
Jun 11, 2018
168.53
172.02
168.13
170.93
2,025,000
+2.97(+1.77%)
Jun 08, 2018
167.25
168.18
166.34
167.96
1,764,880
+0.66(+0.40%)
Jun 07, 2018
165.53
168.04
165.35
167.30
1,537,722
+2.06(+1.25%)
Jun 06, 2018
166.07
165.24
2,837,478
+3.87(+2.40%)
Jun 05, 2018
161.76
163.11
160.59
161.37
1,385,377
-0.16(-0.10%)
Jun 04, 2018
161.76
162.14
161.07
161.53
1,070,899
+0.17(+0.11%)
Jun 01, 2018
160.78
161.62
160.02
161.36
1,230,279
+1.37(+0.86%)
May 31, 2018
164.07
164.07
159.75
159.99
2,137,889
-3.73(-2.28%)
May 30, 2018
163.04
164.33
161.85
163.72
1,471,835
+0.70(+0.43%)
May 29, 2018
165.13
165.31
162.20
163.02
1,533,436
-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
165.10
166.11
1,517,104
-1.17(-0.70%)
May 23, 2018
166.91
167.56
165.45
167.28
1,168,280
-0.14(-0.08%)
May 22, 2018
167.82
168.47
167.25
167.43
1,311,644
-0.20(-0.12%)
May 21, 2018
169.09
169.36
167.06
167.62
1,436,531
-0.59(-0.35%)
May 18, 2018
168.96
169.64
168.12
168.21
1,126,979
-0.79(-0.47%)
May 17, 2018
167.81
170.02
166.91
169.00
1,686,096
+1.66(+0.99%)
May 16, 2018
166.41
167.53
165.20
167.34
1,576,703
+1.03(+0.62%)
May 15, 2018
167.37
167.60
165.44
166.31
1,454,916
-1.40(-0.83%)
May 14, 2018
164.81
167.76
164.15
167.71
2,961,774
+3.60(+2.19%)
May 11, 2018
161.06
164.62
160.28
164.11
2,459,061
+2.52(+1.56%)
May 10, 2018
158.71
162.58
158.38
161.59
2,062,978
+1.40(+0.87%)
May 09, 2018
161.12
161.32
159.44
160.19
2,993,006
-1.06(-0.66%)
May 08, 2018
162.71
162.71
160.36
161.25
1,921,013
-1.78(-1.09%)
May 07, 2018
162.00
163.11
159.03
163.03
2,651,281
+1.34(+0.83%)
May 04, 2018
163.18
163.85
160.77
161.69
1,963,379
-1.61(-0.99%)
May 03, 2018
163.16
164.37
157.04
163.31
3,301,353
+0.49(+0.30%)
May 02, 2018
161.18
164.00
160.03
162.82
2,311,172
+1.22(+0.75%)
May 01, 2018
162.49
163.39
161.34
161.60
2,063,696
-0.71(-0.44%)
Apr 30, 2018
164.37
165.07
162.26
162.31
1,582,323
-2.01(-1.22%)
Apr 27, 2018
162.69
165.29
162.65
164.32
1,578,009
+1.70(+1.05%)
Apr 26, 2018
162.14
163.47
161.25
162.62
1,323,080
+0.42(+0.26%)
Apr 25, 2018
162.17
162.84
159.51
162.19
1,461,136
+0.39(+0.24%)
Apr 24, 2018
162.89
163.84
160.81
161.81
2,139,374
-1.00(-0.61%)
Apr 23, 2018
160.96
164.23
160.82
162.81
2,515,534
+2.28(+1.42%)
Apr 20, 2018
162.55
163.00
160.24
160.53
3,161,885
-1.69(-1.04%)
Apr 19, 2018
164.89
164.95
161.97
162.22
2,145,529
-3.29(-1.99%)
Apr 18, 2018
164.93
166.11
164.17
165.51
1,658,015
+0.78(+0.48%)
Apr 17, 2018
167.03
167.96
164.63
164.72
2,392,453
-0.66(-0.40%)
Apr 16, 2018
162.68
165.97
162.21
165.38
2,328,902
+3.24(+2.00%)
Apr 13, 2018
162.16
162.98
161.30
162.15
2,764,094
+1.03(+0.64%)
Apr 12, 2018
160.35
161.73
159.40
161.12
3,213,559
+1.47(+0.92%)
Apr 11, 2018
159.32
160.47
158.85
159.64
1,835,519
-0.80(-0.50%)
Apr 10, 2018
160.33
161.34
158.32
160.44
1,901,344
+1.80(+1.14%)
Apr 09, 2018
159.37
160.49
158.50
158.64
1,562,467
+0.11(+0.07%)
Apr 06, 2018
158.96
160.46
157.50
158.53
1,720,619
-1.14(-0.72%)
Apr 05, 2018
160.28
160.57
158.58
159.67
1,510,663
+0.23(+0.14%)
Apr 04, 2018
156.38
160.22
156.34
159.44
2,682,185
+0.89(+0.56%)
Apr 03, 2018
156.10
159.26
156.10
158.56
1,797,153
+3.02(+1.94%)
Apr 02, 2018
159.50
160.02
154.73
155.53
2,918,618
-2.92(-1.84%)
Mar 29, 2018
158.45
158.45
158.45
0
-0.55(-0.34%)
Mar 28, 2018
157.04
160.25
156.34
159.00
3,214,717
+2.63(+1.68%)
Mar 27, 2018
159.75
160.71
155.18
156.37
4,308,833
-2.97(-1.86%)
Mar 26, 2018
155.87
159.52
155.02
159.34
3,282,903
+4.42(+2.85%)
Mar 23, 2018
156.64
157.60
154.92
154.92
3,528,815
-1.26(-0.81%)
Mar 22, 2018
156.89
158.18
155.69
156.18
4,486,505
-1.62(-1.02%)
Mar 21, 2018
156.44
160.17
155.21
157.80
6,004,374
+1.94(+1.24%)
Mar 20, 2018
157.69
158.00
155.26
155.86
4,094,823
-1.36(-0.87%)
Mar 19, 2018
159.06
159.66
156.31
157.22
4,027,094
-2.11(-1.32%)
Mar 16, 2018
158.51
159.80
157.57
159.33
4,141,782
+1.67(+1.06%)
Mar 15, 2018
158.42
160.19
157.53
157.66
4,536,799
+0.02(+0.01%)
Mar 14, 2018
155.60
158.34
154.54
157.64
5,159,664
+2.35(+1.51%)
Mar 13, 2018
158.24
158.70
153.99
155.29
7,603,793
-2.76(-1.75%)
Mar 12, 2018
163.96
163.99
157.80
158.04
9,024,740
-5.72(-3.49%)
Mar 09, 2018
163.51
165.02
162.53
163.76
6,587,642
+1.32(+0.81%)
Mar 08, 2018
172.08
172.35
161.55
162.44
18,368,906
-21.01(-11.45%)
Mar 07, 2018
183.62
183.45
1,351,803
+0.11(+0.06%)
Mar 06, 2018
182.09
183.51
180.34
183.34
1,129,805
+1.69(+0.93%)
Mar 05, 2018
182.53
179.10
181.65
1,007,756
-0.68(-0.37%)
Mar 02, 2018
182.07
182.92
180.55
182.33
936,639
-0.34(-0.19%)
Mar 01, 2018
184.55
185.23
181.03
182.67
1,814,347
-2.33(-1.26%)
Feb 28, 2018
185.77
187.78
184.98
185.00
2,196,656
-0.91(-0.49%)
Feb 27, 2018
185.26
188.02
184.72
185.91
1,297,012
+0.92(+0.50%)
Feb 26, 2018
184.42
185.89
183.32
184.99
1,028,926
+1.03(+0.56%)
Feb 23, 2018
182.46
184.05
181.37
183.96
1,182,566
+2.73(+1.51%)
Feb 22, 2018
180.54
181.23
1,164,197
+0.24(+0.13%)
Feb 21, 2018
182.21
184.45
180.96
181.00
724,756
-0.90(-0.49%)
Feb 20, 2018
181.86
182.67
180.08
181.89
973,713
-1.14(-0.62%)
Feb 16, 2018
183.03
183.03
183.03
0
+1.77(+0.97%)
Feb 15, 2018
185.44
186.34
180.12
181.27
1,744,829
-3.41(-1.85%)
Feb 14, 2018
183.18
185.12
182.71
184.68
683,402
+0.10(+0.06%)
Feb 13, 2018
181.34
184.71
180.45
184.57
884,496
+1.78(+0.97%)
Feb 12, 2018
184.19
185.84
182.16
182.80
999,045
-0.20(-0.11%)
Feb 09, 2018
181.34
184.24
176.74
183.00
3,039,272
+4.25(+2.38%)
Feb 08, 2018
184.40
187.10
178.63
178.75
1,733,424
-5.83(-3.16%)
Feb 07, 2018
185.43
187.30
184.45
184.57
1,831,003
-2.03(-1.09%)
Feb 06, 2018
182.29
188.88
180.94
186.60
3,029,902
-1.38(-0.73%)
Feb 05, 2018
192.09
192.89
182.45
187.98
2,354,592
-5.11(-2.65%)
Feb 02, 2018
192.78
197.95
193.61
193.09
2,285,354
-0.52(-0.27%)
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
.