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
)
338.71
-0.55 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2021
225.34
226.74
225.32
225.90
1,263,098
+0.36(+0.16%)
Jun 29, 2021
228.98
231.07
225.31
225.54
1,815,086
-3.19(-1.40%)
Jun 28, 2021
225.86
229.64
225.45
228.73
1,956,360
+2.80(+1.24%)
Jun 25, 2021
224.85
227.10
223.22
225.93
3,579,812
+2.22(+0.99%)
Jun 24, 2021
223.06
224.65
222.12
223.71
1,830,160
+1.75(+0.79%)
Jun 23, 2021
224.15
224.80
221.73
221.95
1,515,292
-2.94(-1.31%)
Jun 22, 2021
226.06
226.06
223.57
224.89
1,906,707
-0.45(-0.20%)
Jun 21, 2021
221.97
225.71
221.52
225.34
2,686,292
+4.30(+1.94%)
Jun 18, 2021
221.06
223.34
220.26
221.04
4,454,619
-4.50(-1.99%)
Jun 17, 2021
226.16
226.31
222.38
225.54
2,720,299
-0.29(-0.13%)
Jun 16, 2021
228.13
229.05
224.97
225.82
2,141,687
-1.99(-0.87%)
Jun 15, 2021
228.87
228.93
224.78
227.81
2,363,471
-0.49(-0.21%)
Jun 14, 2021
229.30
230.13
227.28
228.30
1,544,315
-2.15(-0.93%)
Jun 11, 2021
230.25
232.44
229.04
230.45
2,086,561
+2.10(+0.92%)
Jun 10, 2021
231.37
232.72
227.47
228.36
1,762,053
-2.25(-0.98%)
Jun 09, 2021
234.64
235.08
230.47
230.60
2,028,091
-3.73(-1.59%)
Jun 08, 2021
235.67
236.15
232.75
234.33
1,744,106
-1.60(-0.68%)
Jun 07, 2021
242.06
242.06
233.70
235.93
2,721,247
-4.14(-1.72%)
Jun 04, 2021
244.49
245.28
239.91
240.07
1,567,315
-3.82(-1.57%)
Jun 03, 2021
242.20
245.96
241.25
243.89
1,808,296
+1.48(+0.61%)
Jun 02, 2021
246.46
246.46
241.59
242.41
1,327,103
-2.16(-0.88%)
Jun 01, 2021
246.83
247.37
242.09
244.57
1,367,507
-1.11(-0.45%)
May 28, 2021
247.75
248.23
244.90
245.68
1,111,482
-0.62(-0.25%)
May 27, 2021
247.01
247.22
244.79
246.29
2,717,058
+0.10(+0.04%)
May 26, 2021
246.65
247.78
242.53
246.19
1,312,039
-0.20(-0.08%)
May 25, 2021
248.36
248.84
245.85
246.39
1,522,159
-1.83(-0.74%)
May 24, 2021
249.99
250.62
247.98
248.22
1,005,785
-0.67(-0.27%)
May 21, 2021
248.33
251.98
247.21
248.89
1,075,654
+1.50(+0.61%)
May 20, 2021
249.37
249.94
246.28
247.39
966,292
-1.67(-0.67%)
May 19, 2021
247.08
249.25
245.19
249.06
916,439
-0.71(-0.28%)
May 18, 2021
250.87
251.51
248.39
249.78
749,012
-1.47(-0.59%)
May 17, 2021
250.63
252.17
249.24
251.25
856,722
+1.14(+0.46%)
May 14, 2021
250.95
251.51
249.84
250.11
1,162,948
-0.45(-0.18%)
May 13, 2021
247.13
252.24
246.44
250.56
1,549,337
+5.01(+2.04%)
May 12, 2021
247.81
248.82
245.37
245.55
1,844,306
-2.03(-0.82%)
May 11, 2021
252.00
252.57
244.80
247.58
1,455,425
-5.74(-2.27%)
May 10, 2021
249.52
258.93
248.83
253.33
2,652,294
+5.44(+2.19%)
May 07, 2021
243.85
250.25
242.99
247.89
1,855,571
+4.03(+1.65%)
May 06, 2021
245.27
246.59
241.91
243.85
1,800,926
-1.41(-0.58%)
May 05, 2021
245.66
246.75
243.16
245.27
1,631,298
-1.03(-0.42%)
May 04, 2021
239.47
246.30
238.56
246.29
1,972,776
+7.07(+2.96%)
May 03, 2021
237.75
241.37
237.28
239.22
1,351,395
+2.89(+1.22%)
Apr 30, 2021
236.57
237.03
233.63
236.34
1,504,888
-1.17(-0.49%)
Apr 29, 2021
236.43
238.62
235.52
237.50
1,355,079
+2.94(+1.25%)
Apr 28, 2021
238.30
239.52
234.12
234.56
1,278,721
-3.13(-1.32%)
Apr 27, 2021
236.08
238.19
234.87
237.69
1,165,905
+1.01(+0.43%)
Apr 26, 2021
239.46
240.49
236.09
236.69
1,194,429
-2.30(-0.96%)
Apr 23, 2021
240.12
240.59
236.38
238.99
926,344
-0.70(-0.29%)
Apr 22, 2021
239.18
240.10
235.39
239.69
1,324,003
-0.44(-0.18%)
Apr 21, 2021
242.02
243.67
239.67
240.12
1,525,129
-0.35(-0.15%)
Apr 20, 2021
239.29
241.55
238.39
240.47
1,105,257
+0.84(+0.35%)
Apr 19, 2021
240.60
241.60
238.48
239.64
1,392,486
-0.08(-0.03%)
Apr 16, 2021
241.80
242.41
237.66
239.72
1,625,633
-1.70(-0.70%)
Apr 15, 2021
236.84
242.87
236.75
241.41
1,759,579
+4.67(+1.97%)
Apr 14, 2021
233.11
237.58
233.11
236.75
1,231,821
+3.97(+1.70%)
Apr 13, 2021
233.55
235.06
232.72
232.78
1,499,854
-0.53(-0.23%)
Apr 12, 2021
233.14
235.85
233.07
233.31
2,241,305
-0.27(-0.11%)
Apr 09, 2021
227.57
233.62
226.22
233.57
1,743,323
+7.45(+3.29%)
Apr 08, 2021
227.39
228.71
225.76
226.12
1,783,585
-1.87(-0.82%)
Apr 07, 2021
228.01
229.67
226.98
227.99
1,431,647
+1.03(+0.46%)
Apr 06, 2021
230.38
231.76
226.56
226.96
1,465,720
-4.00(-1.73%)
Apr 05, 2021
231.03
232.73
229.24
230.96
1,211,457
+1.43(+0.62%)
Apr 01, 2021
230.02
231.16
226.05
229.52
1,368,233
+0.09(+0.04%)
Mar 31, 2021
232.14
233.77
229.07
229.44
2,266,991
-3.85(-1.65%)
Mar 30, 2021
234.13
235.87
231.29
233.29
1,860,394
-1.66(-0.71%)
Mar 29, 2021
229.84
236.18
229.70
234.95
1,899,394
+3.58(+1.55%)
Mar 26, 2021
230.80
231.58
228.13
231.37
1,737,422
+2.27(+0.99%)
Mar 25, 2021
228.05
229.45
223.67
229.10
1,826,894
+0.81(+0.35%)
Mar 24, 2021
226.83
231.60
226.43
228.30
1,901,223
+1.99(+0.88%)
Mar 23, 2021
230.25
231.71
225.32
226.31
1,642,913
-3.76(-1.63%)
Mar 22, 2021
230.88
230.98
226.84
230.06
1,510,372
-0.82(-0.35%)
Mar 19, 2021
231.16
234.20
229.72
230.88
5,331,433
-0.53(-0.23%)
Mar 18, 2021
229.63
235.75
229.63
231.41
2,123,957
+1.81(+0.79%)
Mar 17, 2021
229.73
231.75
227.46
229.60
1,867,448
+0.21(+0.09%)
Mar 16, 2021
232.99
232.99
229.32
229.39
1,632,810
-3.61(-1.55%)
Mar 15, 2021
230.98
235.03
230.72
233.00
2,060,399
+1.93(+0.83%)
Mar 12, 2021
228.16
231.49
227.02
231.07
1,327,142
+4.13(+1.82%)
Mar 11, 2021
225.11
228.50
224.91
226.94
1,726,425
+0.84(+0.37%)
Mar 10, 2021
225.30
228.58
223.63
226.10
2,405,073
+1.53(+0.68%)
Mar 09, 2021
222.34
229.84
221.01
224.57
2,450,542
+1.66(+0.75%)
Mar 08, 2021
218.75
224.45
218.50
222.91
2,451,164
+4.95(+2.27%)
Mar 05, 2021
213.92
219.69
212.20
217.96
2,491,845
+5.71(+2.69%)
Mar 04, 2021
208.86
215.47
208.40
212.25
2,927,724
+3.73(+1.79%)
Mar 03, 2021
206.71
210.08
205.46
208.51
1,511,351
+1.06(+0.51%)
Mar 02, 2021
204.63
208.36
203.30
207.46
2,372,709
+4.31(+2.12%)
Mar 01, 2021
200.71
204.26
199.45
203.15
1,940,020
+4.77(+2.41%)
Feb 26, 2021
198.48
200.82
196.69
198.37
2,882,921
+0.53(+0.27%)
Feb 25, 2021
202.61
204.75
196.79
197.84
1,683,051
-5.29(-2.61%)
Feb 24, 2021
200.02
204.10
200.02
203.14
1,420,838
+2.14(+1.07%)
Feb 23, 2021
199.32
203.62
198.17
200.99
2,584,945
+3.33(+1.68%)
Feb 22, 2021
191.79
198.36
190.56
197.66
1,580,908
+4.62(+2.39%)
Feb 19, 2021
194.36
194.90
191.39
193.04
1,798,678
-1.31(-0.68%)
Feb 18, 2021
196.57
197.80
194.22
194.36
1,533,277
-2.24(-1.14%)
Feb 17, 2021
191.93
197.45
191.32
196.60
2,175,393
+4.49(+2.34%)
Feb 16, 2021
195.48
196.11
191.81
192.11
2,660,466
-3.46(-1.77%)
Feb 12, 2021
197.63
199.46
194.56
195.57
1,794,445
-1.45(-0.73%)
Feb 11, 2021
200.74
201.30
196.38
197.01
1,679,391
-2.56(-1.28%)
Feb 10, 2021
200.66
203.80
199.37
199.57
1,647,040
+0.17(+0.09%)
Feb 09, 2021
195.73
200.28
195.25
199.40
2,169,538
+4.67(+2.40%)
Feb 08, 2021
192.85
195.75
191.95
194.73
2,008,738
+2.48(+1.29%)
Feb 05, 2021
196.09
197.59
192.18
192.26
2,986,298
-1.84(-0.95%)
Feb 04, 2021
198.47
204.42
193.51
194.10
4,017,983
-13.28(-6.40%)
Feb 03, 2021
205.77
209.37
204.41
207.38
1,621,358
+1.53(+0.74%)
Feb 02, 2021
207.84
210.51
205.74
205.85
1,302,371
+0.95(+0.47%)
Feb 01, 2021
206.13
207.02
201.73
204.89
1,492,498
-0.24(-0.12%)
Jan 29, 2021
206.31
208.48
202.16
205.13
1,384,640
-1.65(-0.80%)
Jan 28, 2021
203.35
210.55
201.69
206.78
1,631,602
+5.89(+2.93%)
Jan 27, 2021
200.68
203.80
198.04
200.89
2,364,682
-3.02(-1.48%)
Jan 26, 2021
208.02
209.38
203.34
203.91
1,520,372
-4.09(-1.97%)
Jan 25, 2021
209.78
210.03
205.23
208.00
1,966,056
-3.15(-1.49%)
Jan 22, 2021
213.13
214.93
210.97
211.15
1,505,582
-2.62(-1.22%)
Jan 21, 2021
216.53
218.22
213.66
213.77
2,216,663
-2.11(-0.98%)
Jan 20, 2021
209.14
216.54
207.00
215.88
2,139,338
+7.20(+3.45%)
Jan 19, 2021
209.95
211.64
206.90
208.67
1,861,266
+1.80(+0.87%)
Jan 15, 2021
207.97
207.97
204.54
206.88
1,547,483
-1.78(-0.85%)
Jan 14, 2021
212.21
213.36
207.98
208.66
1,243,965
-2.86(-1.35%)
Jan 13, 2021
213.40
214.32
211.10
211.52
1,499,974
-1.33(-0.63%)
Jan 12, 2021
207.52
214.77
206.90
212.85
2,247,834
+5.01(+2.41%)
Jan 11, 2021
207.22
210.59
206.35
207.84
1,221,550
-0.83(-0.40%)
Jan 08, 2021
207.92
210.86
207.01
208.67
2,482,322
+0.28(+0.14%)
Jan 07, 2021
201.30
208.40
198.70
208.39
2,975,584
+10.46(+5.29%)
Jan 06, 2021
183.66
198.75
180.40
197.93
3,691,414
+5.67(+2.95%)
Jan 05, 2021
194.24
196.01
191.92
192.26
1,871,113
-2.16(-1.11%)
Jan 04, 2021
197.66
198.47
189.53
194.42
2,766,081
-2.33(-1.18%)
Dec 31, 2020
196.75
196.75
196.75
1,264,254
+3.90(+2.02%)
Dec 30, 2020
192.71
194.28
192.37
192.84
1,264,254
+0.00(+0.00%)
Dec 29, 2020
192.73
194.95
192.46
192.84
1,236,606
+1.79(+0.93%)
Dec 28, 2020
189.32
193.03
188.78
191.06
1,332,241
+3.15(+1.67%)
Dec 24, 2020
188.55
188.60
186.43
187.91
526,514
-0.14(-0.08%)
Dec 23, 2020
185.78
189.53
185.71
188.05
1,931,227
+3.79(+2.06%)
Dec 22, 2020
185.27
186.18
183.25
184.26
1,484,376
-2.28(-1.22%)
Dec 21, 2020
182.49
187.15
181.01
186.54
1,416,993
+0.28(+0.15%)
Dec 18, 2020
190.61
191.57
183.76
186.26
6,506,413
-5.25(-2.74%)
Dec 17, 2020
192.15
194.09
190.12
191.50
2,987,897
+0.22(+0.11%)
Dec 16, 2020
193.67
193.91
190.62
191.28
1,675,659
-2.94(-1.51%)
Dec 15, 2020
194.96
195.47
191.15
194.22
1,672,825
+2.23(+1.16%)
Dec 14, 2020
200.13
200.13
191.48
191.99
2,145,126
-5.86(-2.96%)
Dec 11, 2020
200.07
200.91
196.83
197.85
1,411,622
-3.12(-1.55%)
Dec 10, 2020
202.83
205.57
199.68
200.97
1,587,739
-4.11(-2.00%)
Dec 09, 2020
206.78
208.28
203.66
205.08
1,455,618
-1.58(-0.76%)
Dec 08, 2020
204.57
207.72
204.00
206.66
1,449,182
+0.07(+0.04%)
Dec 07, 2020
204.39
207.00
201.78
206.59
1,620,279
+0.89(+0.43%)
Dec 04, 2020
201.68
207.87
201.68
205.70
1,724,081
+4.03(+2.00%)
Dec 03, 2020
199.41
203.40
199.41
201.67
1,475,863
+1.30(+0.65%)
Dec 02, 2020
196.11
201.71
195.65
200.37
1,447,807
+4.25(+2.17%)
Dec 01, 2020
201.80
203.08
196.01
196.11
1,902,242
-1.54(-0.78%)
Nov 30, 2020
198.64
200.37
196.34
197.66
4,012,334
-3.18(-1.58%)
Nov 27, 2020
195.90
201.39
195.30
200.83
826,276
+5.19(+2.65%)
Nov 25, 2020
198.40
198.65
193.84
195.64
1,709,479
-2.84(-1.43%)
Nov 24, 2020
196.76
202.49
195.40
198.49
1,685,089
+2.91(+1.49%)
Nov 23, 2020
195.20
197.99
194.15
195.57
1,772,856
+2.00(+1.03%)
Nov 20, 2020
192.13
195.00
190.81
193.57
1,537,748
+0.08(+0.04%)
Nov 19, 2020
197.18
198.54
192.19
193.50
2,170,239
-5.85(-2.93%)
Nov 18, 2020
204.12
204.17
199.11
199.35
1,762,485
-3.67(-1.81%)
Nov 17, 2020
203.98
205.08
196.72
203.01
2,922,272
-3.30(-1.60%)
Nov 16, 2020
210.86
211.37
205.56
206.31
1,841,580
-1.31(-0.63%)
Nov 13, 2020
207.92
209.46
206.24
207.62
1,566,211
-0.44(-0.21%)
Nov 12, 2020
207.45
210.26
205.63
208.06
1,602,033
-0.91(-0.43%)
Nov 11, 2020
208.20
212.61
207.92
208.97
2,179,857
+0.86(+0.41%)
Nov 10, 2020
200.98
209.34
198.70
208.11
3,005,537
+8.50(+4.26%)
Nov 09, 2020
203.23
205.28
194.69
199.60
2,842,355
+9.20(+4.83%)
Nov 06, 2020
200.91
201.13
189.67
190.41
3,860,508
-11.99(-5.93%)
Nov 05, 2020
197.05
205.79
196.53
202.40
4,699,397
+3.35(+1.68%)
Nov 04, 2020
184.58
200.91
184.26
199.05
7,460,035
+25.27(+14.54%)
Nov 03, 2020
167.71
175.06
167.53
173.78
2,366,323
+8.54(+5.17%)
Nov 02, 2020
160.56
165.63
158.41
165.24
2,042,984
+7.44(+4.71%)
Oct 30, 2020
154.48
158.31
154.26
157.80
2,131,453
+3.37(+2.18%)
Oct 29, 2020
158.35
158.38
151.56
154.43
2,513,227
-4.66(-2.93%)
Oct 28, 2020
164.72
166.71
158.82
159.09
2,279,635
-9.41(-5.59%)
Oct 27, 2020
170.23
172.47
167.55
168.50
2,124,879
-3.39(-1.97%)
Oct 26, 2020
172.72
174.00
170.05
171.89
1,960,369
-2.47(-1.41%)
Oct 23, 2020
170.51
174.56
170.12
174.36
1,815,713
+4.88(+2.88%)
Oct 22, 2020
165.37
170.06
165.15
169.48
1,501,062
+4.51(+2.73%)
Oct 21, 2020
161.52
166.47
159.96
164.97
2,013,271
+3.28(+2.03%)
Oct 20, 2020
163.16
164.07
161.49
161.69
2,131,164
-0.54(-0.33%)
Oct 19, 2020
168.14
168.44
161.29
162.23
2,051,983
-5.90(-3.51%)
Oct 16, 2020
167.00
169.54
165.97
168.13
1,572,031
+1.02(+0.61%)
Oct 15, 2020
162.71
167.61
162.55
167.11
1,428,490
+2.20(+1.34%)
Oct 14, 2020
165.10
167.11
163.62
164.91
1,485,278
-0.09(-0.05%)
Oct 13, 2020
166.06
168.13
164.16
164.99
1,158,565
-2.72(-1.62%)
Oct 12, 2020
166.46
169.18
165.85
167.71
1,255,612
+1.00(+0.60%)
Oct 09, 2020
168.70
168.83
166.13
166.71
1,226,241
-1.39(-0.83%)
Oct 08, 2020
166.71
168.36
165.51
168.10
1,211,022
+1.48(+0.89%)
Oct 07, 2020
162.84
167.32
162.84
166.62
1,679,838
+5.12(+3.17%)
Oct 06, 2020
163.77
165.96
161.38
161.50
1,564,145
-1.27(-0.78%)
Oct 05, 2020
159.91
163.81
159.44
162.76
2,000,884
+4.72(+2.98%)
Oct 02, 2020
155.43
160.81
155.03
158.05
1,885,548
-0.14(-0.09%)
Oct 01, 2020
160.05
160.54
156.95
158.19
1,419,781
-1.92(-1.20%)
Sep 30, 2020
155.07
161.43
154.67
160.11
2,463,382
+4.82(+3.10%)
Sep 29, 2020
155.70
156.37
153.50
155.29
1,545,527
+0.02(+0.01%)
Sep 28, 2020
155.85
157.56
154.89
155.27
1,229,353
+1.74(+1.13%)
Sep 25, 2020
150.31
153.77
150.27
153.53
1,961,097
+1.48(+0.98%)
Sep 24, 2020
151.21
154.06
150.12
152.04
1,901,789
+0.36(+0.24%)
Sep 23, 2020
153.48
155.10
151.51
151.69
3,046,921
-1.17(-0.77%)
Sep 22, 2020
155.61
157.45
152.69
152.86
2,452,416
-3.04(-1.95%)
Sep 21, 2020
155.94
157.09
151.23
155.90
2,674,023
-2.80(-1.76%)
Sep 18, 2020
158.65
160.15
157.52
158.70
3,191,995
-1.02(-0.64%)
Sep 17, 2020
158.14
160.81
157.68
159.72
3,343,411
+0.39(+0.24%)
Sep 16, 2020
159.34
162.23
157.85
159.33
5,574,511
+1.98(+1.26%)
Sep 15, 2020
163.84
164.41
156.87
157.36
3,024,155
-5.06(-3.11%)
Sep 14, 2020
160.98
163.96
159.98
162.41
1,655,716
+2.35(+1.47%)
Sep 11, 2020
161.30
161.49
158.50
160.06
1,587,162
-0.36(-0.22%)
Sep 10, 2020
164.84
166.15
160.37
160.42
1,424,502
-4.06(-2.47%)
Sep 09, 2020
165.30
166.55
162.64
164.47
1,763,885
+0.05(+0.03%)
Sep 08, 2020
168.22
168.22
163.46
164.43
1,599,568
-4.38(-2.59%)
Sep 04, 2020
169.59
170.07
165.68
168.80
1,918,985
+0.17(+0.10%)
Sep 03, 2020
172.57
175.08
167.10
168.63
1,751,041
-2.75(-1.60%)
Sep 02, 2020
167.40
172.09
166.43
171.38
1,791,343
+4.91(+2.95%)
Sep 01, 2020
166.34
167.56
164.92
166.48
1,987,931
-1.15(-0.69%)
Aug 31, 2020
169.49
172.70
167.54
167.63
3,216,814
-3.57(-2.09%)
Aug 28, 2020
167.67
171.48
166.30
171.20
1,599,119
+3.85(+2.30%)
Aug 27, 2020
165.52
168.56
164.72
167.35
1,743,711
+2.82(+1.71%)
Aug 26, 2020
167.31
167.31
162.71
164.54
2,051,307
-3.13(-1.87%)
Aug 25, 2020
168.66
168.66
166.34
167.67
1,415,442
-0.25(-0.15%)
Aug 24, 2020
169.58
169.87
165.97
167.92
1,538,552
-0.59(-0.35%)
Aug 21, 2020
168.76
170.59
167.60
168.51
1,466,326
+0.27(+0.16%)
Aug 20, 2020
170.16
170.61
167.71
168.23
1,320,327
-3.06(-1.79%)
Aug 19, 2020
172.39
173.42
171.09
171.30
1,786,356
-0.64(-0.37%)
Aug 18, 2020
172.00
173.44
170.83
171.94
1,211,633
-0.25(-0.14%)
Aug 17, 2020
173.23
173.82
171.63
172.19
1,611,011
-1.14(-0.66%)
Aug 14, 2020
169.79
174.52
168.92
173.33
1,282,321
+2.38(+1.39%)
Aug 13, 2020
172.42
172.63
169.84
170.95
1,281,032
-3.25(-1.87%)
Aug 12, 2020
174.97
176.51
171.77
174.20
2,279,409
+1.83(+1.06%)
Aug 11, 2020
174.84
176.92
172.02
172.36
2,040,097
-0.59(-0.34%)
Aug 10, 2020
167.41
173.17
167.41
172.95
2,167,217
+4.55(+2.70%)
Aug 07, 2020
163.69
168.52
163.48
168.40
1,905,547
+4.84(+2.96%)
Aug 06, 2020
163.70
165.97
162.00
163.57
1,878,988
-1.70(-1.03%)
Aug 05, 2020
165.80
167.09
163.75
165.27
2,571,261
+1.29(+0.79%)
Aug 04, 2020
163.02
166.14
162.34
163.97
1,968,395
+0.47(+0.29%)
Aug 03, 2020
164.34
164.44
161.46
163.50
2,183,365
+0.29(+0.18%)
Jul 31, 2020
167.32
167.40
161.62
163.21
2,595,222
-5.46(-3.24%)
Jul 30, 2020
169.37
171.27
167.28
168.67
1,830,762
-3.15(-1.83%)
Jul 29, 2020
167.39
173.27
166.90
171.82
2,255,000
+5.72(+3.44%)
Jul 28, 2020
165.62
168.10
164.62
166.10
1,921,937
+0.24(+0.14%)
Jul 27, 2020
170.02
170.20
165.76
165.86
1,995,674
-5.22(-3.05%)
Jul 24, 2020
170.88
174.06
170.03
171.08
2,395,133
+1.80(+1.06%)
Jul 23, 2020
167.33
171.24
167.09
169.28
2,160,822
+2.07(+1.24%)
Jul 22, 2020
168.55
168.68
165.58
167.21
1,701,840
-1.29(-0.77%)
Jul 21, 2020
168.22
168.68
166.58
168.51
2,690,468
+2.31(+1.39%)
Jul 20, 2020
170.09
170.34
166.07
166.20
2,118,824
-3.73(-2.20%)
Jul 17, 2020
171.32
171.92
169.44
169.94
2,684,843
-0.18(-0.11%)
Jul 16, 2020
171.06
171.40
169.07
170.12
1,806,031
-0.98(-0.57%)
Jul 15, 2020
173.04
174.58
170.29
171.10
1,922,036
-1.07(-0.62%)
Jul 14, 2020
167.25
172.37
165.70
172.17
1,903,425
+4.54(+2.71%)
Jul 13, 2020
166.66
170.24
166.53
167.63
1,834,366
+1.73(+1.04%)
Jul 10, 2020
164.78
166.38
161.41
165.90
1,609,171
+1.55(+0.94%)
Jul 09, 2020
169.64
170.42
162.34
164.35
2,466,432
-5.84(-3.43%)
Jul 08, 2020
172.46
174.40
167.41
170.19
2,682,492
-1.86(-1.08%)
Jul 07, 2020
176.68
177.87
171.56
172.05
2,310,690
-6.88(-3.85%)
Jul 06, 2020
181.27
182.21
178.63
178.93
1,662,485
-1.10(-0.61%)
Jul 02, 2020
181.42
183.84
179.65
180.03
944,255
-0.01(-0.00%)
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
.