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

Cigna Corp (NY: CI )

333.25 -6.84 (-2.01%)
Streaming Delayed Price Updated: 10:37 AM 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 30, 2016 125.42 125.42 125.42 0 -1.98(-1.56%)
Dec 29, 2016 129.33 130.40 127.12 127.41 682,588 -1.41(-1.09%)
Dec 28, 2016 131.27 131.92 128.82 128.82 881,055 -2.25(-1.72%)
Dec 27, 2016 130.00 132.30 130.00 131.07 511,741 +0.73(+0.56%)
Dec 23, 2016 130.33 130.33 130.33 0 +1.54(+1.20%)
Dec 22, 2016 128.72 129.29 127.37 128.79 1,167,335 -0.09(-0.07%)
Dec 21, 2016 129.22 129.22 127.76 128.88 774,080 -0.04(-0.03%)
Dec 20, 2016 129.85 131.40 128.40 128.92 1,178,462 -0.92(-0.71%)
Dec 19, 2016 129.37 130.69 128.67 129.84 1,291,249 +1.25(+0.97%)
Dec 16, 2016 126.81 129.48 126.80 128.59 2,934,748 +2.60(+2.07%)
Dec 15, 2016 125.24 126.53 123.42 125.99 979,944 +0.70(+0.56%)
Dec 14, 2016 127.16 127.73 124.41 125.28 935,598 -1.25(-0.99%)
Dec 13, 2016 124.97 127.71 123.67 126.53 1,359,734 +2.06(+1.65%)
Dec 12, 2016 126.03 126.38 123.21 124.47 1,243,737 -2.28(-1.80%)
Dec 09, 2016 128.98 129.70 125.88 126.75 1,507,433 -2.19(-1.70%)
Dec 08, 2016 128.36 130.30 127.03 128.94 1,189,948 +0.28(+0.22%)
Dec 07, 2016 128.71 129.31 127.70 128.66 1,801,885 -0.40(-0.31%)
Dec 06, 2016 127.42 129.51 126.13 129.05 1,192,990 +2.40(+1.89%)
Dec 05, 2016 125.67 127.36 123.79 126.66 1,154,601 +1.19(+0.94%)
Dec 02, 2016 127.01 127.83 124.71 125.47 1,474,412 -1.00(-0.79%)
Dec 01, 2016 126.16 128.74 126.16 126.47 1,742,601 -0.23(-0.18%)
Nov 30, 2016 129.72 129.81 126.50 126.69 2,233,014 -3.35(-2.57%)
Nov 29, 2016 128.60 131.59 128.60 130.04 1,480,095 +1.44(+1.12%)
Nov 28, 2016 130.54 131.02 128.07 128.60 1,265,427 -1.79(-1.37%)
Nov 25, 2016 131.53 133.03 130.26 130.39 326,061 -0.81(-0.62%)
Nov 23, 2016 131.20 131.20 131.20 0 -0.19(-0.14%)
Nov 22, 2016 129.15 132.36 128.56 131.39 1,551,028 +2.49(+1.93%)
Nov 21, 2016 129.88 131.59 127.92 128.90 1,146,020 -1.52(-1.17%)
Nov 18, 2016 131.28 133.52 128.56 130.42 1,247,455 -1.22(-0.93%)
Nov 17, 2016 129.04 131.83 128.12 131.64 1,219,065 +1.98(+1.53%)
Nov 16, 2016 129.69 130.44 128.40 129.66 1,115,752 +0.08(+0.06%)
Nov 15, 2016 127.95 130.38 126.27 129.57 1,151,725 +1.58(+1.23%)
Nov 14, 2016 126.22 130.49 125.15 127.99 2,178,761 +2.30(+1.83%)
Nov 11, 2016 126.58 128.27 124.01 125.69 1,262,595 -1.03(-0.82%)
Nov 10, 2016 127.96 130.24 125.07 126.72 2,735,763 -0.97(-0.76%)
Nov 09, 2016 119.85 128.60 117.05 127.69 3,028,271 +6.61(+5.46%)
Nov 08, 2016 118.03 122.46 117.92 121.08 1,474,184 +2.37(+2.00%)
Nov 07, 2016 115.25 119.34 115.04 118.71 1,926,921 +4.33(+3.78%)
Nov 04, 2016 110.71 115.47 110.12 114.39 1,845,620 +4.08(+3.70%)
Nov 03, 2016 112.36 115.97 110.23 110.31 2,468,417 -0.51(-0.46%)
Nov 02, 2016 108.69 111.08 108.56 110.81 1,944,862 +1.71(+1.57%)
Nov 01, 2016 112.41 113.62 108.16 109.10 1,838,345 -2.63(-2.36%)
Oct 31, 2016 114.53 115.19 111.73 111.73 1,504,447 -2.62(-2.29%)
Oct 28, 2016 115.81 116.25 113.94 114.36 1,307,715 -1.35(-1.17%)
Oct 27, 2016 116.75 117.27 115.09 115.71 786,021 -0.70(-0.60%)
Oct 26, 2016 116.95 117.31 116.33 116.41 1,188,859 -0.47(-0.40%)
Oct 25, 2016 116.22 117.43 116.15 116.88 1,007,864 +0.23(+0.19%)
Oct 24, 2016 117.02 117.25 115.94 116.65 846,746 -0.11(-0.10%)
Oct 21, 2016 115.56 116.90 115.25 116.77 680,324 +0.52(+0.44%)
Oct 20, 2016 116.57 117.36 115.99 116.25 908,607 +0.08(+0.07%)
Oct 19, 2016 116.27 116.58 115.19 116.17 1,378,028 -0.09(-0.08%)
Oct 18, 2016 112.83 117.23 112.36 116.27 1,744,953 +4.71(+4.22%)
Oct 17, 2016 113.43 113.68 109.36 111.56 2,067,388 -2.12(-1.87%)
Oct 14, 2016 114.30 114.95 113.47 113.68 606,394 -0.24(-0.21%)
Oct 13, 2016 114.31 115.17 112.92 113.92 1,270,809 -0.75(-0.66%)
Oct 12, 2016 117.63 118.24 114.07 114.68 2,707,840 -2.86(-2.43%)
Oct 11, 2016 119.74 119.74 117.52 117.54 1,154,454 -2.57(-2.14%)
Oct 10, 2016 119.67 120.36 119.54 120.10 601,925 +0.47(+0.39%)
Oct 07, 2016 119.84 120.51 119.32 119.63 712,849 +0.31(+0.26%)
Oct 06, 2016 119.45 119.99 119.00 119.32 663,986 -0.18(-0.15%)
Oct 05, 2016 120.69 121.00 119.17 119.50 1,058,198 -0.96(-0.80%)
Oct 04, 2016 120.65 120.87 119.71 120.46 968,157 +0.09(+0.08%)
Oct 03, 2016 122.05 122.44 120.19 120.37 750,381 -2.17(-1.77%)
Sep 30, 2016 123.44 123.58 121.86 122.54 1,503,090 -0.45(-0.37%)
Sep 29, 2016 123.93 125.59 122.75 122.99 1,283,317 -0.66(-0.53%)
Sep 28, 2016 124.11 124.46 122.97 123.65 488,792 -0.19(-0.15%)
Sep 27, 2016 122.34 124.01 122.09 123.84 939,271 +1.28(+1.04%)
Sep 26, 2016 122.91 122.91 122.21 122.56 763,910 -0.62(-0.50%)
Sep 23, 2016 121.73 123.67 121.64 123.18 1,238,734 -0.94(-0.76%)
Sep 22, 2016 124.72 125.03 123.13 124.12 785,863 -0.53(-0.42%)
Sep 21, 2016 123.68 125.00 122.88 124.64 1,319,170 +0.93(+0.75%)
Sep 20, 2016 124.34 124.83 123.24 123.71 1,092,855 -0.30(-0.24%)
Sep 19, 2016 124.31 124.95 123.75 124.01 1,161,646 -0.09(-0.08%)
Sep 16, 2016 121.24 124.85 120.36 124.11 2,916,138 +3.15(+2.60%)
Sep 15, 2016 118.50 121.11 118.40 120.96 1,290,467 +2.25(+1.89%)
Sep 14, 2016 119.71 120.22 118.46 118.71 1,197,213 -1.21(-1.01%)
Sep 13, 2016 121.08 121.08 119.37 119.92 1,297,345 -1.38(-1.14%)
Sep 12, 2016 120.31 122.06 119.49 121.31 1,302,595 +0.53(+0.44%)
Sep 09, 2016 119.47 121.38 119.47 120.78 1,940,403 +0.73(+0.61%)
Sep 08, 2016 118.97 120.26 118.64 120.05 1,123,188 +0.87(+0.73%)
Sep 07, 2016 119.45 120.45 118.99 119.17 1,012,120 -0.79(-0.66%)
Sep 06, 2016 119.98 120.39 119.58 119.96 840,074 -0.56(-0.47%)
Sep 02, 2016 120.39 120.53 120.53 120.53 558,021 +0.51(+0.42%)
Sep 01, 2016 120.90 121.29 119.56 120.02 746,006 -0.58(-0.48%)
Aug 31, 2016 120.59 121.08 119.69 120.60 764,306 +0.04(+0.03%)
Aug 30, 2016 120.82 121.33 120.28 120.56 791,830 -0.25(-0.21%)
Aug 29, 2016 120.00 121.50 119.93 120.82 548,405 +0.79(+0.66%)
Aug 26, 2016 121.86 122.69 118.95 120.03 1,791,558 -1.66(-1.36%)
Aug 25, 2016 122.82 123.71 121.26 121.68 891,488 -1.84(-1.49%)
Aug 24, 2016 125.00 125.94 123.27 123.53 852,588 -1.53(-1.23%)
Aug 23, 2016 125.79 126.46 124.87 125.06 952,300 -0.33(-0.26%)
Aug 22, 2016 125.06 125.51 124.80 125.39 701,981 +0.33(+0.26%)
Aug 19, 2016 124.31 125.38 123.97 125.06 1,146,370 +0.36(+0.29%)
Aug 18, 2016 124.16 125.91 124.16 124.70 1,535,632 +0.30(+0.24%)
Aug 17, 2016 123.58 124.90 123.45 124.40 1,350,869 +0.44(+0.36%)
Aug 16, 2016 124.33 124.83 122.99 123.96 1,463,454 -0.75(-0.60%)
Aug 15, 2016 124.77 125.42 122.76 124.71 1,938,121 -0.64(-0.51%)
Aug 12, 2016 119.28 125.60 118.05 125.35 3,945,214 +6.29(+5.28%)
Aug 11, 2016 120.53 121.57 118.92 119.06 1,212,916 -0.92(-0.77%)
Aug 10, 2016 119.42 120.28 118.49 119.98 944,587 +0.41(+0.34%)
Aug 09, 2016 121.02 121.81 119.41 119.58 1,485,530 -1.15(-0.95%)
Aug 08, 2016 120.49 121.32 119.16 120.72 1,056,694 -0.10(-0.09%)
Aug 05, 2016 121.36 123.62 119.99 120.83 1,599,665 +0.21(+0.17%)
Aug 04, 2016 117.23 121.18 117.16 120.62 2,431,896 +3.46(+2.95%)
Aug 03, 2016 116.77 118.13 116.32 117.16 1,822,252 +0.44(+0.38%)
Aug 02, 2016 119.03 120.08 116.15 116.72 1,864,561 -2.50(-2.10%)
Aug 01, 2016 121.06 122.34 118.50 119.22 2,026,552 -2.04(-1.68%)
Jul 29, 2016 121.02 122.94 119.70 121.26 5,797,131 -6.61(-5.17%)
Jul 28, 2016 129.51 130.49 127.82 127.87 2,121,243 -2.01(-1.55%)
Jul 27, 2016 131.11 131.11 128.97 129.88 2,408,805 -1.77(-1.34%)
Jul 26, 2016 131.35 134.12 130.00 131.65 2,550,954 -0.19(-0.14%)
Jul 25, 2016 137.28 137.28 131.50 131.84 3,722,449 -5.44(-3.97%)
Jul 22, 2016 133.19 137.98 131.39 137.28 4,216,423 +5.34(+4.05%)
Jul 21, 2016 124.04 140.09 123.93 131.94 5,665,710 +6.78(+5.42%)
Jul 20, 2016 123.20 125.29 123.17 125.16 2,071,075 +2.64(+2.16%)
Jul 19, 2016 125.13 125.86 121.43 122.52 3,385,143 -2.66(-2.13%)
Jul 18, 2016 124.78 125.72 123.56 125.18 1,951,348 +1.37(+1.11%)
Jul 15, 2016 122.68 125.51 122.28 123.81 2,655,071 +1.56(+1.28%)
Jul 14, 2016 122.89 123.17 121.97 122.25 1,869,318 -0.17(-0.14%)
Jul 13, 2016 121.90 122.56 121.23 122.42 1,193,905 +1.12(+0.92%)
Jul 12, 2016 120.47 121.46 120.36 121.30 1,413,220 +0.59(+0.49%)
Jul 11, 2016 121.77 122.12 120.41 120.70 1,471,800 -1.16(-0.95%)
Jul 08, 2016 120.17 122.14 119.42 121.86 2,367,729 +2.45(+2.05%)
Jul 07, 2016 121.13 121.56 119.12 119.42 2,214,953 -1.22(-1.01%)
Jul 06, 2016 119.02 121.54 117.86 120.64 1,685,529 +1.46(+1.22%)
Jul 05, 2016 120.73 121.11 118.29 119.18 1,242,926 -1.43(-1.19%)
Jul 01, 2016 120.67 120.61 120.61 120.61 1,965,995 +0.26(+0.22%)
Jun 30, 2016 120.55 120.55 119.13 120.35 1,964,238 -0.79(-0.65%)
Jun 29, 2016 118.35 121.48 118.05 121.14 1,464,778 +3.40(+2.89%)
Jun 28, 2016 116.63 117.94 115.54 117.73 1,713,174 +2.93(+2.55%)
Jun 27, 2016 119.13 119.22 114.59 114.80 2,217,241 -5.28(-4.40%)
Jun 24, 2016 119.21 120.57 118.64 120.08 3,514,301 -1.92(-1.57%)
Jun 23, 2016 121.30 122.22 120.76 122.00 1,518,627 +1.74(+1.45%)
Jun 22, 2016 120.46 121.64 119.73 120.26 1,714,497 +0.10(+0.09%)
Jun 21, 2016 120.22 120.59 119.17 120.16 1,145,452 -0.05(-0.04%)
Jun 20, 2016 120.22 121.65 119.42 120.21 2,698,221 -1.56(-1.28%)
Jun 17, 2016 121.30 122.24 120.36 121.77 1,656,131 +0.76(+0.63%)
Jun 16, 2016 118.77 121.32 117.07 121.01 1,983,761 +2.00(+1.68%)
Jun 15, 2016 119.92 120.57 118.55 119.00 1,067,279 -0.76(-0.64%)
Jun 14, 2016 118.76 119.93 118.19 119.76 1,049,948 +0.82(+0.69%)
Jun 13, 2016 119.72 121.21 118.69 118.95 1,395,901 -1.49(-1.23%)
Jun 10, 2016 120.88 121.51 119.94 120.43 1,175,169 -1.10(-0.91%)
Jun 09, 2016 122.69 123.90 121.05 121.53 1,110,516 -1.81(-1.46%)
Jun 08, 2016 121.13 123.55 120.77 123.34 1,322,377 +2.17(+1.79%)
Jun 07, 2016 121.45 122.71 120.99 121.17 1,265,318 -0.72(-0.59%)
Jun 06, 2016 122.00 123.41 120.80 121.89 912,089 -0.07(-0.05%)
Jun 03, 2016 121.27 122.50 121.20 121.95 1,316,258 +0.12(+0.10%)
Jun 02, 2016 120.13 122.09 120.09 121.83 1,586,958 +1.74(+1.45%)
Jun 01, 2016 120.46 120.72 118.73 120.09 1,747,401 -0.37(-0.30%)
May 31, 2016 121.30 121.51 119.84 120.46 2,404,458 -0.67(-0.55%)
May 27, 2016 121.21 121.13 121.13 121.13 1,042,341 -0.05(-0.04%)
May 26, 2016 121.91 122.76 120.88 121.17 992,359 -0.40(-0.33%)
May 25, 2016 118.60 122.11 117.68 121.58 3,674,388 +4.22(+3.60%)
May 24, 2016 119.31 120.36 117.08 117.36 4,806,214 -1.26(-1.06%)
May 23, 2016 120.80 120.83 117.55 118.62 4,496,994 -4.82(-3.91%)
May 20, 2016 121.97 123.47 121.77 123.44 2,102,227 +2.09(+1.72%)
May 19, 2016 120.92 122.30 119.60 121.35 727,928 -0.40(-0.32%)
May 18, 2016 122.54 122.85 120.55 121.75 811,729 -0.90(-0.74%)
May 17, 2016 121.94 122.75 120.39 122.65 1,729,637 +0.40(+0.33%)
May 16, 2016 120.65 123.10 120.22 122.25 971,342 +1.55(+1.29%)
May 13, 2016 120.70 121.55 118.54 120.69 1,711,317 +0.28(+0.23%)
May 12, 2016 122.74 122.74 119.67 120.41 1,910,719 -2.30(-1.88%)
May 11, 2016 125.14 125.76 122.32 122.72 1,561,640 -2.39(-1.91%)
May 10, 2016 123.73 125.57 123.46 125.11 799,260 +1.57(+1.27%)
May 09, 2016 122.89 124.91 122.48 123.53 1,345,708 +0.50(+0.40%)
May 06, 2016 128.82 128.82 121.34 123.04 2,739,160 -3.84(-3.02%)
May 05, 2016 126.94 128.20 126.44 126.87 866,729 -0.35(-0.27%)
May 04, 2016 128.76 129.51 126.67 127.22 1,104,444 -2.29(-1.77%)
May 03, 2016 129.68 130.78 128.53 129.51 753,115 -0.51(-0.39%)
May 02, 2016 130.93 131.44 129.32 130.02 695,167 -0.24(-0.19%)
Apr 29, 2016 130.64 130.85 129.08 130.27 718,255 -1.32(-1.00%)
Apr 28, 2016 130.07 132.58 129.80 131.58 601,911 +0.63(+0.48%)
Apr 27, 2016 132.18 132.58 129.47 130.95 1,036,885 -1.33(-1.00%)
Apr 26, 2016 131.75 132.72 130.98 132.28 1,507,826 +0.41(+0.31%)
Apr 25, 2016 133.05 133.30 131.87 131.88 838,327 -1.48(-1.11%)
Apr 22, 2016 132.19 133.62 131.67 133.35 609,735 +1.39(+1.05%)
Apr 21, 2016 132.91 134.30 131.39 131.96 795,332 -0.87(-0.66%)
Apr 20, 2016 131.46 134.38 130.75 132.83 1,254,453 +1.32(+1.00%)
Apr 19, 2016 129.94 131.59 129.29 131.52 1,523,982 +2.59(+2.01%)
Apr 18, 2016 127.86 129.37 127.81 128.93 1,011,563 +0.44(+0.34%)
Apr 15, 2016 127.57 129.43 126.79 128.49 1,693,471 +1.55(+1.22%)
Apr 14, 2016 128.90 129.09 126.89 126.94 1,026,718 -1.88(-1.46%)
Apr 13, 2016 128.10 131.53 127.47 128.82 1,638,118 +1.15(+0.90%)
Apr 12, 2016 124.09 128.17 124.08 127.67 1,595,134 +3.51(+2.82%)
Apr 11, 2016 122.59 124.78 122.54 124.17 1,981,310 +1.54(+1.26%)
Apr 08, 2016 124.68 125.29 121.72 122.62 2,517,285 -1.36(-1.10%)
Apr 07, 2016 125.19 127.37 123.19 123.99 2,096,555 -3.14(-2.47%)
Apr 06, 2016 127.10 128.04 124.55 127.13 2,663,938 -0.27(-0.21%)
Apr 05, 2016 132.55 132.78 127.38 127.40 2,893,126 -5.40(-4.06%)
Apr 04, 2016 128.82 133.20 128.23 132.80 2,875,281 +3.83(+2.97%)
Apr 01, 2016 128.56 129.41 127.07 128.97 1,917,063 -0.07(-0.06%)
Mar 31, 2016 129.38 130.16 128.05 129.04 1,357,535 -0.21(-0.16%)
Mar 30, 2016 130.26 131.85 129.15 129.25 1,262,383 -0.57(-0.44%)
Mar 29, 2016 129.14 130.44 128.88 129.82 1,260,470 +0.43(+0.33%)
Mar 28, 2016 130.00 130.40 128.99 129.39 528,761 -0.32(-0.25%)
Mar 24, 2016 128.90 129.71 129.71 129.71 491,977 +0.08(+0.06%)
Mar 23, 2016 130.94 131.58 129.27 129.64 652,572 -1.02(-0.78%)
Mar 22, 2016 129.55 131.43 128.74 130.65 663,041 +0.75(+0.58%)
Mar 21, 2016 130.74 131.59 129.33 129.90 574,284 -1.30(-0.99%)
Mar 18, 2016 129.78 132.78 129.35 131.20 1,248,704 +1.63(+1.25%)
Mar 17, 2016 133.43 133.46 128.51 129.57 1,366,994 -3.90(-2.92%)
Mar 16, 2016 134.47 135.60 131.57 133.47 742,045 -1.35(-1.00%)
Mar 15, 2016 135.57 136.45 134.79 134.83 1,476,586 -1.77(-1.29%)
Mar 14, 2016 135.05 137.05 135.05 136.59 1,073,559 +0.61(+0.45%)
Mar 11, 2016 133.94 136.15 133.68 135.98 1,084,439 +2.34(+1.75%)
Mar 10, 2016 131.64 134.32 131.21 133.64 1,303,716 +1.92(+1.46%)
Mar 09, 2016 132.47 133.52 130.62 131.72 1,424,095 +0.20(+0.15%)
Mar 08, 2016 131.19 132.55 130.71 131.53 994,597 -0.52(-0.39%)
Mar 07, 2016 129.72 132.57 129.71 132.04 1,036,631 +1.44(+1.10%)
Mar 04, 2016 131.23 132.07 129.49 130.61 1,330,947 -1.40(-1.06%)
Mar 03, 2016 131.49 132.79 130.38 132.01 936,291 -0.07(-0.05%)
Mar 02, 2016 129.77 132.40 129.32 132.07 1,014,959 +1.85(+1.42%)
Mar 01, 2016 132.20 132.51 129.22 130.22 1,674,868 -1.01(-0.77%)
Feb 29, 2016 132.03 134.11 131.21 131.24 1,317,261 -1.54(-1.16%)
Feb 26, 2016 131.77 134.64 131.61 132.78 1,205,079 +0.88(+0.66%)
Feb 25, 2016 129.42 132.05 128.88 131.90 966,570 +2.89(+2.24%)
Feb 24, 2016 129.24 129.52 127.34 129.01 678,037 -0.56(-0.44%)
Feb 23, 2016 127.55 129.73 127.55 129.57 1,016,621 +1.39(+1.09%)
Feb 22, 2016 127.22 129.83 127.18 128.18 1,334,937 +2.28(+1.81%)
Feb 19, 2016 128.78 128.78 125.60 125.91 1,164,063 -1.61(-1.26%)
Feb 18, 2016 127.47 128.95 126.90 127.51 1,075,259 -0.19(-0.15%)
Feb 17, 2016 126.58 128.10 125.03 127.70 1,027,929 +1.57(+1.24%)
Feb 16, 2016 123.88 126.30 122.81 126.13 905,775 +3.65(+2.98%)
Feb 12, 2016 121.01 122.48 122.48 122.48 729,347 +2.16(+1.80%)
Feb 11, 2016 120.28 122.46 120.25 120.32 1,228,944 -1.41(-1.16%)
Feb 10, 2016 120.92 123.21 120.32 121.73 874,419 +1.24(+1.03%)
Feb 09, 2016 117.02 121.37 116.13 120.49 1,233,324 +3.03(+2.58%)
Feb 08, 2016 124.19 124.37 116.67 117.47 2,939,935 -7.60(-6.08%)
Feb 05, 2016 125.64 127.01 123.80 125.07 1,667,194 -1.62(-1.28%)
Feb 04, 2016 122.77 126.87 122.77 126.69 2,288,747 +2.13(+1.71%)
Feb 03, 2016 124.12 125.07 122.86 124.55 2,213,934 +0.56(+0.45%)
Feb 02, 2016 125.21 125.21 123.13 123.99 1,199,998 -1.25(-1.00%)
Feb 01, 2016 125.34 126.99 124.61 125.24 1,839,544 -0.35(-0.28%)
Jan 29, 2016 122.41 125.59 122.28 125.59 1,771,089 +3.54(+2.90%)
Jan 28, 2016 124.17 125.21 121.37 122.04 1,230,388 -1.51(-1.22%)
Jan 27, 2016 127.29 127.29 122.09 123.56 2,868,139 -3.74(-2.94%)
Jan 26, 2016 128.88 129.20 126.27 127.30 1,224,478 -0.40(-0.32%)
Jan 25, 2016 129.97 130.53 127.53 127.70 1,770,463 -1.93(-1.49%)
Jan 22, 2016 129.63 132.72 128.26 129.63 2,495,241 -2.10(-1.59%)
Jan 21, 2016 131.02 134.07 130.78 131.72 1,963,935 +0.85(+0.65%)
Jan 20, 2016 130.34 131.81 127.03 130.88 2,030,367 -0.65(-0.49%)
Jan 19, 2016 128.11 132.95 128.09 131.53 1,961,257 +3.47(+2.71%)
Jan 15, 2016 128.55 128.06 128.06 128.06 1,827,730 -2.34(-1.79%)
Jan 14, 2016 126.86 130.82 126.86 130.40 2,101,470 +3.25(+2.56%)
Jan 13, 2016 130.88 131.72 126.82 127.15 1,777,704 -3.59(-2.75%)
Jan 12, 2016 127.29 131.10 126.92 130.74 1,926,988 +4.09(+3.23%)
Jan 11, 2016 130.60 131.00 126.65 126.65 2,234,459 -3.77(-2.89%)
Jan 08, 2016 133.48 133.60 130.27 130.42 1,558,944 -2.47(-1.86%)
Jan 07, 2016 132.54 134.38 131.82 132.89 1,893,200 -1.56(-1.16%)
Jan 06, 2016 134.85 136.18 134.19 134.45 1,255,552 -1.04(-0.77%)
Jan 05, 2016 137.70 139.25 135.10 135.49 1,611,689 -2.27(-1.64%)
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.