Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 306.35 310.03 304.37 309.69 1,663,954 +6.17(+2.03%)
Jan 30, 2023 302.96 304.98 301.84 303.52 1,586,156 +2.02(+0.67%)
Jan 27, 2023 306.30 307.40 300.81 301.51 1,244,467 -4.79(-1.56%)
Jan 26, 2023 307.23 308.48 304.74 306.30 1,074,783 -0.38(-0.12%)
Jan 25, 2023 302.19 308.45 301.40 306.68 1,220,180 +4.50(+1.49%)
Jan 24, 2023 301.74 302.26 297.15 302.18 1,325,907 +0.80(+0.27%)
Jan 23, 2023 301.58 305.56 300.83 301.38 1,515,351 -0.19(-0.06%)
Jan 20, 2023 303.85 305.46 299.27 301.57 1,143,511 -2.25(-0.74%)
Jan 19, 2023 302.68 306.42 302.43 303.82 1,234,839 +2.25(+0.75%)
Jan 18, 2023 307.50 309.29 301.18 301.57 1,130,891 -6.49(-2.11%)
Jan 17, 2023 307.85 311.19 306.78 308.06 1,853,857 +0.77(+0.25%)
Jan 13, 2023 302.65 310.45 302.65 307.29 1,559,320 +3.90(+1.29%)
Jan 12, 2023 301.78 305.12 300.06 303.39 1,307,361 +0.97(+0.32%)
Jan 11, 2023 296.76 304.41 296.58 302.42 1,644,485 +5.32(+1.79%)
Jan 10, 2023 296.74 300.17 295.60 297.10 1,424,691 +0.73(+0.25%)
Jan 09, 2023 296.08 297.92 292.89 296.36 2,588,464 +0.35(+0.12%)
Jan 06, 2023 298.63 298.63 292.91 296.01 3,634,088 -1.48(-0.50%)
Jan 05, 2023 302.12 302.31 296.62 297.49 1,993,765 -5.98(-1.97%)
Jan 04, 2023 314.00 315.13 300.35 303.46 2,538,720 -10.93(-3.48%)
Jan 03, 2023 320.15 320.69 311.03 314.40 1,594,896 -9.64(-2.98%)
Dec 30, 2022 323.42 324.51 320.16 324.04 715,457 +0.61(+0.19%)
Dec 29, 2022 326.39 326.69 323.11 323.43 596,626 -1.10(-0.34%)
Dec 28, 2022 327.63 328.60 324.18 324.54 565,923 -2.20(-0.67%)
Dec 27, 2022 328.01 328.46 325.86 326.74 576,336 -0.20(-0.06%)
Dec 23, 2022 325.94 328.41 324.45 326.94 632,804 +1.01(+0.31%)
Dec 22, 2022 325.89 327.18 322.39 325.94 908,544 +0.12(+0.04%)
Dec 21, 2022 324.88 326.42 320.17 325.82 1,312,133 +3.54(+1.10%)
Dec 20, 2022 323.34 326.13 322.11 322.28 1,005,749 -1.21(-0.37%)
Dec 19, 2022 320.58 324.65 319.52 323.49 1,064,176 +3.41(+1.07%)
Dec 16, 2022 320.73 322.34 314.51 320.08 3,260,215 -4.07(-1.25%)
Dec 15, 2022 325.17 326.64 322.10 324.15 2,058,787 -3.16(-0.97%)
Dec 14, 2022 325.17 328.60 323.38 327.31 1,245,308 +4.33(+1.34%)
Dec 13, 2022 332.51 332.62 322.80 322.98 2,048,081 -8.85(-2.67%)
Dec 12, 2022 324.97 332.03 324.97 331.82 1,601,796 +7.02(+2.16%)
Dec 09, 2022 325.88 328.90 324.76 324.80 1,353,504 -1.35(-0.41%)
Dec 08, 2022 326.06 328.25 324.87 326.15 1,062,884 +1.28(+0.39%)
Dec 07, 2022 322.24 325.57 321.40 324.87 1,995,681 +2.49(+0.77%)
Dec 06, 2022 320.58 324.63 318.81 322.38 1,330,217 +2.20(+0.69%)
Dec 05, 2022 316.69 321.04 316.24 320.18 1,510,153 +1.28(+0.40%)
Dec 02, 2022 314.45 319.77 314.38 318.90 1,335,154 +3.65(+1.16%)
Dec 01, 2022 320.26 321.21 314.40 315.24 2,237,577 -5.30(-1.65%)
Nov 30, 2022 312.56 320.57 311.03 320.54 4,959,806 +7.98(+2.55%)
Nov 29, 2022 310.50 314.76 310.50 312.56 2,186,956 +1.16(+0.37%)
Nov 28, 2022 314.84 318.75 310.88 311.40 2,041,661 -4.28(-1.36%)
Nov 25, 2022 313.90 315.88 311.83 315.68 945,435 +3.96(+1.27%)
Nov 23, 2022 311.00 313.83 310.88 311.72 1,583,009 +0.48(+0.15%)
Nov 22, 2022 309.57 313.20 309.40 311.25 1,558,891 +3.96(+1.29%)
Nov 21, 2022 311.43 313.96 306.52 307.29 1,980,963 -3.82(-1.23%)
Nov 18, 2022 307.12 314.09 307.12 311.11 1,959,463 +6.93(+2.28%)
Nov 17, 2022 297.70 304.94 297.70 304.18 1,658,524 +5.27(+1.76%)
Nov 16, 2022 298.38 301.56 297.39 298.91 1,410,755 +1.48(+0.50%)
Nov 15, 2022 300.50 300.83 293.75 297.43 2,176,355 -1.64(-0.55%)
Nov 14, 2022 298.65 304.60 298.65 299.06 2,024,634 +2.95(+1.00%)
Nov 11, 2022 316.16 316.26 282.26 296.11 5,637,708 -19.02(-6.04%)
Nov 10, 2022 320.70 320.70 307.62 315.13 2,116,678 -1.61(-0.51%)
Nov 09, 2022 320.37 322.65 316.35 316.74 1,311,264 -2.68(-0.84%)
Nov 08, 2022 314.89 321.03 313.03 319.42 1,384,447 +3.29(+1.04%)
Nov 07, 2022 315.78 319.06 313.32 316.14 1,607,367 +2.18(+0.70%)
Nov 04, 2022 318.70 318.70 310.00 313.95 2,288,487 -2.06(-0.65%)
Nov 03, 2022 313.08 320.17 309.33 316.01 2,978,166 +3.30(+1.05%)
Nov 02, 2022 315.90 312.70 312.72 2,247,479 -4.15(-1.31%)
Nov 01, 2022 315.00 318.04 312.48 316.87 1,758,208 +2.01(+0.64%)
Oct 31, 2022 314.17 315.92 313.15 314.86 1,883,646 -1.66(-0.52%)
Oct 28, 2022 310.27 316.91 310.27 316.52 1,456,988 +7.97(+2.58%)
Oct 27, 2022 307.89 311.39 306.05 308.55 1,462,067 +1.59(+0.52%)
Oct 26, 2022 305.08 309.67 304.88 306.96 1,816,366 +3.93(+1.30%)
Oct 25, 2022 300.18 303.70 297.11 303.03 1,693,921 +3.87(+1.29%)
Oct 24, 2022 295.80 300.46 295.74 299.16 1,924,026 +5.47(+1.86%)
Oct 21, 2022 285.78 294.61 284.50 293.69 1,930,233 +6.85(+2.39%)
Oct 20, 2022 285.37 289.44 284.51 286.84 1,548,809 +1.20(+0.42%)
Oct 19, 2022 286.78 288.77 282.82 285.64 1,588,730 -0.64(-0.22%)
Oct 18, 2022 287.51 288.71 283.03 286.29 2,279,695 +3.72(+1.32%)
Oct 17, 2022 287.51 289.61 281.94 282.56 2,663,747 -5.24(-1.82%)
Oct 14, 2022 292.39 293.12 285.66 287.81 2,566,730 -2.28(-0.79%)
Oct 13, 2022 278.35 291.53 277.62 290.09 2,262,930 +9.05(+3.22%)
Oct 12, 2022 284.58 287.43 280.89 281.04 2,393,672 -2.53(-0.89%)
Oct 11, 2022 277.28 286.37 276.92 283.57 1,862,877 +5.09(+1.83%)
Oct 10, 2022 280.69 282.33 276.59 278.48 2,966,430 -2.58(-0.92%)
Oct 07, 2022 282.02 283.50 279.10 281.06 2,007,003 -4.58(-1.60%)
Oct 06, 2022 284.97 287.20 284.32 285.64 1,716,700 -0.93(-0.32%)
Oct 05, 2022 284.63 287.67 283.65 286.57 1,252,200 +0.98(+0.34%)
Oct 04, 2022 281.81 285.63 281.18 285.58 1,886,122 +5.65(+2.02%)
Oct 03, 2022 273.62 281.29 272.24 279.93 2,375,381 +9.50(+3.51%)
Sep 30, 2022 272.72 276.78 270.31 270.43 2,387,814 -3.01(-1.10%)
Sep 29, 2022 274.54 274.54 270.65 273.44 1,510,595 -1.94(-0.70%)
Sep 28, 2022 272.46 277.05 269.97 275.38 1,602,450 +4.81(+1.78%)
Sep 27, 2022 271.99 275.19 269.13 270.57 2,355,126 +0.80(+0.30%)
Sep 26, 2022 269.97 271.53 266.20 269.78 2,045,977 -0.94(-0.35%)
Sep 23, 2022 273.55 273.76 266.68 270.72 1,941,439 -5.00(-1.81%)
Sep 22, 2022 277.53 278.12 274.23 275.72 1,206,629 -2.00(-0.72%)
Sep 21, 2022 283.68 286.81 277.65 277.72 1,849,069 -3.05(-1.09%)
Sep 20, 2022 282.21 283.02 278.44 280.77 1,814,583 -1.21(-0.43%)
Sep 19, 2022 280.29 282.11 278.51 281.98 2,096,093 -1.00(-0.35%)
Sep 16, 2022 282.60 283.71 280.07 282.98 5,112,501 +0.38(+0.13%)
Sep 15, 2022 282.00 284.74 277.35 282.60 2,431,107 +5.73(+2.07%)
Sep 14, 2022 281.43 281.95 274.48 276.87 2,518,334 -2.67(-0.96%)
Sep 13, 2022 283.75 284.25 278.88 279.54 2,335,445 -7.14(-2.49%)
Sep 12, 2022 285.33 288.77 284.56 286.69 3,079,554 +1.28(+0.45%)
Sep 09, 2022 283.86 287.06 283.50 285.41 1,398,355 +2.08(+0.73%)
Sep 08, 2022 282.42 284.05 279.62 283.33 2,037,012 +0.69(+0.24%)
Sep 07, 2022 278.12 284.43 277.66 282.64 2,744,650 +4.63(+1.67%)
Sep 06, 2022 279.31 282.86 276.58 278.01 1,274,988 -1.30(-0.46%)
Sep 02, 2022 281.41 284.24 277.91 279.31 2,096,493 -0.33(-0.12%)
Sep 01, 2022 276.53 280.02 275.24 279.64 1,305,862 +4.46(+1.62%)
Aug 31, 2022 277.08 278.35 274.89 275.18 2,525,838 -1.57(-0.57%)
Aug 30, 2022 279.29 280.09 275.33 276.75 1,272,889 -2.06(-0.74%)
Aug 29, 2022 275.59 280.85 273.82 278.81 1,193,475 +2.25(+0.81%)
Aug 26, 2022 283.48 283.65 276.35 276.56 1,775,971 -6.78(-2.39%)
Aug 25, 2022 280.38 283.42 278.44 283.34 1,486,699 +3.00(+1.07%)
Aug 24, 2022 278.33 281.15 277.49 280.34 1,862,695 +2.36(+0.85%)
Aug 23, 2022 282.51 282.89 277.47 277.98 1,292,722 -5.02(-1.77%)
Aug 22, 2022 282.11 284.11 281.92 283.00 1,388,849 -1.44(-0.50%)
Aug 19, 2022 282.87 285.38 282.25 284.43 1,197,489 +2.03(+0.72%)
Aug 18, 2022 283.48 283.64 279.56 282.40 1,900,450 -0.69(-0.24%)
Aug 17, 2022 280.21 284.82 279.15 283.09 1,140,968 +0.96(+0.34%)
Aug 16, 2022 282.55 284.65 280.79 282.13 1,537,159 -0.25(-0.09%)
Aug 15, 2022 281.58 284.94 279.68 282.38 1,089,016 -0.05(-0.02%)
Aug 12, 2022 277.80 282.89 277.80 282.43 4,527,534 +4.78(+1.72%)
Aug 11, 2022 278.53 281.18 276.08 277.66 1,900,363 -1.04(-0.37%)
Aug 10, 2022 278.68 280.81 277.37 278.70 1,442,461 +1.97(+0.71%)
Aug 09, 2022 276.03 280.05 275.10 276.73 1,741,522 +3.18(+1.16%)
Aug 08, 2022 273.77 275.57 272.54 273.55 2,463,831 +0.00(+0.00%)
Aug 05, 2022 270.43 274.41 270.17 273.55 2,101,129 +1.62(+0.60%)
Aug 04, 2022 272.44 276.16 271.11 271.93 3,764,604 +8.12(+3.08%)
Aug 03, 2022 264.17 265.81 263.37 263.81 3,655,677 +0.29(+0.11%)
Aug 02, 2022 266.93 267.01 262.87 263.52 1,550,310 -1.91(-0.72%)
Aug 01, 2022 265.99 268.85 264.19 265.43 1,477,742 -1.89(-0.71%)
Jul 29, 2022 265.17 269.62 264.47 267.33 1,892,093 +2.08(+0.78%)
Jul 28, 2022 267.38 267.71 262.70 265.25 1,701,142 -1.47(-0.55%)
Jul 27, 2022 266.02 268.53 262.16 266.72 1,154,662 -0.10(-0.04%)
Jul 26, 2022 266.15 267.61 264.86 266.81 1,783,448 +2.14(+0.81%)
Jul 25, 2022 262.37 266.90 262.37 264.68 1,363,247 +3.33(+1.27%)
Jul 22, 2022 259.21 261.37 257.97 261.35 1,840,933 +2.77(+1.07%)
Jul 21, 2022 257.07 259.94 255.78 258.58 1,757,223 -0.36(-0.14%)
Jul 20, 2022 265.70 266.18 256.58 258.94 1,719,414 -7.65(-2.87%)
Jul 19, 2022 262.32 268.32 262.20 266.59 2,147,398 +6.07(+2.33%)
Jul 18, 2022 266.46 266.83 259.49 260.52 1,645,039 -5.59(-2.10%)
Jul 15, 2022 261.17 266.38 259.49 266.11 1,937,136 +8.93(+3.47%)
Jul 14, 2022 259.04 259.04 253.39 257.18 2,328,705 -8.58(-3.23%)
Jul 13, 2022 268.78 271.37 265.48 265.76 1,610,369 -5.44(-2.00%)
Jul 12, 2022 271.03 274.09 270.25 271.20 2,677,801 -0.54(-0.20%)
Jul 11, 2022 269.10 273.68 268.73 271.75 1,597,097 +0.70(+0.26%)
Jul 08, 2022 267.57 273.28 266.67 271.05 2,395,103 +3.31(+1.24%)
Jul 07, 2022 264.11 269.36 264.11 267.74 5,172,061 +4.55(+1.73%)
Jul 06, 2022 257.31 265.23 255.73 263.18 3,357,546 +6.07(+2.36%)
Jul 05, 2022 256.80 257.49 248.89 257.11 2,401,977 -3.10(-1.19%)
Jul 01, 2022 256.07 261.10 253.05 260.21 1,344,503 +4.38(+1.71%)
Jun 30, 2022 256.78 258.31 253.82 255.83 2,090,714 -3.71(-1.43%)
Jun 29, 2022 260.37 262.01 257.11 259.54 1,482,894 +1.10(+0.42%)
Jun 28, 2022 260.63 263.48 257.04 258.44 1,539,807 -1.62(-0.62%)
Jun 27, 2022 256.63 261.30 254.66 260.07 1,686,671 +2.67(+1.04%)
Jun 24, 2022 253.84 258.05 248.44 257.40 3,508,560 +5.29(+2.10%)
Jun 23, 2022 249.78 252.69 247.48 252.10 1,827,520 +3.67(+1.48%)
Jun 22, 2022 245.46 251.46 242.95 248.44 1,551,549 +3.61(+1.47%)
Jun 21, 2022 242.51 247.36 237.71 244.82 2,394,036 +7.44(+3.13%)
Jun 17, 2022 242.87 244.47 234.49 237.39 3,942,432 -3.67(-1.52%)
Jun 16, 2022 240.08 241.27 233.17 241.06 1,961,400 +1.16(+0.49%)
Jun 15, 2022 239.84 242.43 236.84 239.89 1,692,753 +1.35(+0.57%)
Jun 14, 2022 235.09 239.18 233.11 238.54 2,271,682 +3.38(+1.44%)
Jun 13, 2022 241.62 242.51 234.12 235.16 2,309,357 -10.74(-4.37%)
Jun 10, 2022 245.85 248.62 244.53 245.90 1,445,113 -4.16(-1.67%)
Jun 09, 2022 252.61 254.88 249.94 250.07 1,134,678 -3.11(-1.23%)
Jun 08, 2022 251.95 254.94 251.34 253.17 1,272,710 -1.46(-0.57%)
Jun 07, 2022 249.68 255.15 247.71 254.63 1,846,143 +4.93(+1.98%)
Jun 06, 2022 247.64 251.07 246.02 249.70 1,670,839 +4.21(+1.71%)
Jun 03, 2022 254.05 254.52 245.22 245.49 2,411,910 -9.15(-3.59%)
Jun 02, 2022 256.36 256.36 248.99 254.64 1,713,493 -1.11(-0.43%)
Jun 01, 2022 262.23 262.51 253.39 255.75 2,730,118 -3.59(-1.38%)
May 31, 2022 261.20 264.44 258.41 259.33 3,674,187 -3.97(-1.51%)
May 27, 2022 259.16 263.86 257.40 263.31 1,341,668 +3.40(+1.31%)
May 26, 2022 260.30 261.95 258.77 259.90 1,754,395 +3.03(+1.18%)
May 25, 2022 256.49 257.64 254.64 256.88 1,135,378 +0.76(+0.30%)
May 24, 2022 255.42 257.75 252.68 256.12 1,430,958 +1.54(+0.60%)
May 23, 2022 253.51 256.89 252.63 254.58 1,129,987 +3.75(+1.50%)
May 20, 2022 248.19 253.13 245.93 250.83 1,679,734 +2.52(+1.02%)
May 19, 2022 246.93 250.50 244.68 248.31 1,750,386 -0.67(-0.27%)
May 18, 2022 260.57 260.99 247.39 248.97 2,624,895 -13.32(-5.08%)
May 17, 2022 259.61 262.64 258.58 262.29 1,485,852 +4.70(+1.82%)
May 16, 2022 256.60 260.44 253.55 257.59 1,596,011 +7.06(+2.82%)
May 13, 2022 252.34 253.24 249.42 250.54 1,572,609 -0.81(-0.32%)
May 12, 2022 250.77 252.03 245.78 251.35 1,733,274 -0.16(-0.07%)
May 11, 2022 251.43 258.60 251.02 251.51 1,459,459 -0.44(-0.17%)
May 10, 2022 253.27 255.61 250.00 251.95 1,668,606 -0.73(-0.29%)
May 09, 2022 257.89 257.99 251.05 252.68 2,305,479 -5.31(-2.06%)
May 06, 2022 247.26 258.58 246.53 257.99 2,284,446 +14.33(+5.88%)
May 05, 2022 245.43 247.27 241.45 243.66 1,684,452 -3.47(-1.40%)
May 04, 2022 239.86 248.14 237.69 247.14 1,169,721 +8.10(+3.39%)
May 03, 2022 238.50 242.28 238.09 239.03 1,154,387 +1.14(+0.48%)
May 02, 2022 238.96 241.15 233.54 237.90 1,549,185 -0.65(-0.27%)
Apr 29, 2022 244.16 245.21 237.85 238.54 1,479,690 -7.21(-2.93%)
Apr 28, 2022 244.46 246.24 241.42 245.75 949,288 +3.35(+1.38%)
Apr 27, 2022 244.24 246.73 240.34 242.40 1,249,861 -1.77(-0.72%)
Apr 26, 2022 243.78 247.85 243.74 244.17 919,790 -1.70(-0.69%)
Apr 25, 2022 246.65 246.65 238.54 245.87 1,450,606 -0.68(-0.27%)
Apr 22, 2022 254.22 254.22 246.21 246.55 1,305,658 -9.23(-3.61%)
Apr 21, 2022 260.16 260.96 255.53 255.78 1,171,088 -4.12(-1.58%)
Apr 20, 2022 253.71 260.83 252.73 259.89 1,513,635 +7.58(+3.00%)
Apr 19, 2022 251.45 253.55 250.03 252.32 1,553,601 +2.00(+0.80%)
Apr 18, 2022 249.48 252.80 249.21 250.32 1,196,978 -0.24(-0.10%)
Apr 14, 2022 251.32 256.37 250.23 250.56 1,428,814 +0.21(+0.08%)
Apr 13, 2022 247.36 250.71 246.29 250.34 1,552,380 +4.03(+1.64%)
Apr 12, 2022 245.88 248.86 244.95 246.31 1,140,574 +0.68(+0.28%)
Apr 11, 2022 249.33 250.79 245.00 245.64 1,213,408 -3.65(-1.47%)
Apr 08, 2022 247.74 250.64 246.28 249.29 1,544,580 +2.68(+1.09%)
Apr 07, 2022 241.15 247.62 240.36 246.61 1,704,900 +5.34(+2.21%)
Apr 06, 2022 235.56 241.96 234.93 241.28 1,420,331 +4.37(+1.84%)
Apr 05, 2022 232.73 240.66 232.73 236.91 1,482,610 +2.74(+1.17%)
Apr 04, 2022 236.77 237.97 233.30 234.17 1,453,591 -3.86(-1.62%)
Apr 01, 2022 234.12 239.57 232.74 238.03 1,639,452 +6.42(+2.77%)
Mar 31, 2022 234.97 236.72 231.50 231.61 1,845,843 -6.01(-2.53%)
Mar 30, 2022 235.74 237.86 235.02 237.62 975,964 +2.41(+1.02%)
Mar 29, 2022 237.24 237.35 232.12 235.22 1,280,847 -0.31(-0.13%)
Mar 28, 2022 235.85 235.85 233.31 235.53 1,521,622 +0.08(+0.03%)
Mar 25, 2022 234.69 235.82 233.29 235.45 1,373,240 +1.43(+0.61%)
Mar 24, 2022 230.99 234.81 230.54 234.02 1,159,427 +3.48(+1.51%)
Mar 23, 2022 234.36 235.47 230.52 230.54 1,583,175 -4.86(-2.07%)
Mar 22, 2022 236.57 238.54 235.31 235.40 1,617,437 +0.02(+0.01%)
Mar 21, 2022 232.45 237.78 232.16 235.38 1,572,189 +2.27(+0.97%)
Mar 18, 2022 233.64 235.57 231.18 233.11 3,593,850 -1.19(-0.51%)
Mar 17, 2022 227.05 234.77 227.05 234.30 2,210,246 +4.73(+2.06%)
Mar 16, 2022 226.67 230.25 225.51 229.57 1,589,181 +4.27(+1.90%)
Mar 15, 2022 220.59 226.43 220.33 225.30 1,742,073 +6.65(+3.04%)
Mar 14, 2022 221.91 221.91 216.74 218.65 2,052,534 -0.64(-0.29%)
Mar 11, 2022 223.29 224.26 218.88 219.29 1,817,813 -2.51(-1.13%)
Mar 10, 2022 221.38 217.96 221.80 2,230,611 -1.74(-0.78%)
Mar 09, 2022 225.35 225.89 222.43 223.54 1,342,975 +2.09(+0.94%)
Mar 08, 2022 227.23 228.82 221.36 221.45 1,878,809 -7.38(-3.22%)
Mar 07, 2022 231.98 232.76 227.88 228.83 1,802,264 -3.64(-1.56%)
Mar 04, 2022 225.43 232.76 223.66 232.46 1,398,755 +3.68(+1.61%)
Mar 03, 2022 232.06 232.81 227.16 228.79 1,336,269 -2.60(-1.12%)
Mar 02, 2022 229.93 232.77 228.85 231.39 1,519,887 +3.28(+1.44%)
Mar 01, 2022 228.10 230.27 224.74 228.11 1,607,307 -0.65(-0.29%)
Feb 28, 2022 220.03 230.06 219.45 228.76 3,500,480 +4.75(+2.12%)
Feb 25, 2022 216.96 225.24 221.07 224.01 1,937,061 +8.09(+3.75%)
Feb 24, 2022 212.56 216.35 210.23 215.92 3,128,614 -0.63(-0.29%)
Feb 23, 2022 219.91 220.49 216.33 216.55 1,658,981 -2.54(-1.16%)
Feb 22, 2022 218.73 220.64 216.85 219.09 1,661,338 -0.88(-0.40%)
Feb 18, 2022 219.98 0 +1.48(+0.68%)
Feb 17, 2022 218.86 221.15 217.54 218.50 1,270,986 -1.82(-0.83%)
Feb 16, 2022 219.17 221.20 218.45 220.31 1,290,871 +0.57(+0.26%)
Feb 15, 2022 218.32 221.03 217.58 219.75 1,749,765 +3.05(+1.41%)
Feb 14, 2022 220.03 220.47 215.06 216.70 1,525,329 -2.17(-0.99%)
Feb 11, 2022 221.28 224.59 218.18 218.87 1,263,398 -2.66(-1.20%)
Feb 10, 2022 221.33 226.57 220.60 221.53 1,411,532 -2.03(-0.91%)
Feb 09, 2022 223.90 225.03 221.69 223.56 1,158,505 +0.59(+0.26%)
Feb 08, 2022 217.98 223.59 216.04 222.98 1,677,521 +7.01(+3.25%)
Feb 07, 2022 209.88 218.00 209.74 215.97 1,531,347 +2.99(+1.40%)
Feb 04, 2022 205.25 214.58 205.07 212.97 2,117,230 +3.67(+1.75%)
Feb 03, 2022 216.47 209.03 209.31 3,148,880 -11.99(-5.42%)
Feb 02, 2022 217.34 221.86 216.77 221.29 2,122,395 +3.95(+1.82%)
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.