Historical Stock Prices

CI 
$137.87
*  
0.43
0.31%
Get CI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading CI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 138.11 138.57 136.45 137.87 1,416,216
08/27/2015 138.16 139.84 134.85 138.3 1,912,982
08/26/2015 136.34 138.02 134.59 137.55 2,223,928
08/25/2015 139.67 139.67 133.72 133.79 2,089,784
08/24/2015 127.3 140.35 124.17 135.75 3,486,219
08/21/2015 144.88 145.98 142.71 142.71 2,243,398
08/20/2015 148.75 148.89 145.24 145.24 1,730,067
08/19/2015 147.76 149.86 146.491 149.15 2,002,793
08/18/2015 146.47 149.26 146.47 148.49 2,389,763
08/17/2015 143.4 146.72 143 146.59 1,687,747
08/14/2015 143.33 144.73 143.09 144.12 1,019,138
08/13/2015 143.4 144.6 143.15 143.18 1,691,375
08/12/2015 143.77 143.838 140.8101 143.35 1,598,412
08/11/2015 145.17 146.1 143.98 144.68 1,859,616
08/10/2015 146.38 147.245 145.19 145.68 1,190,078
08/07/2015 146.75 146.75 144.54 145.85 1,026,176
08/06/2015 147.19 148.49 145.21 146.8 2,768,699
08/05/2015 144.58 147.98 144.11 147.55 3,503,239
08/04/2015 143.4 144.21 143.06 143.89 2,424,637
08/03/2015 144.17 144.81 142.45 143.36 1,777,507
07/31/2015 144.48 145.26 143.31 144.06 2,763,417
07/30/2015 146.99 148.23 143.85 143.9 3,534,007
07/29/2015 146.26 147.17 145.02 145.41 3,496,051
07/28/2015 146.89 146.89 144.575 145.87 3,321,981
07/27/2015 145.06 147.25 144.02 145.9 3,581,269
07/24/2015 150.57 151.8 144.25 145.72 10,345,400
07/23/2015 157.08 158 153.02 154.36 6,766,320
07/22/2015 151.31 153.39 150.65 151.07 1,530,484
07/21/2015 152.62 152.99 150.17 151.29 2,222,726
07/20/2015 153.13 154.01 151.005 152.93 1,725,882
07/17/2015 153.72 154.7 152.27 153.41 1,951,669
07/16/2015 155.52 156.43 153.29 154.29 1,441,824
07/15/2015 155.57 157.9075 155.01 156.07 1,256,439
07/14/2015 155.46 156.58 154.71 155.95 1,206,108
07/13/2015 157.49 157.61 153.4718 155.05 1,728,281
07/10/2015 157.5 159.4299 155.2 157.21 1,954,043
07/09/2015 151.91 157.37 151.02 156.56 4,161,519
07/08/2015 152.72 154.11 150.04 150.44 2,532,223
07/07/2015 159.11 160.6 150.59 154.43 5,093,390
07/06/2015 159.07 161.01 156.79 160.06 4,368,402
07/02/2015 163.25 168.36 160.13 161.29 4,357,776
07/01/2015 163.79 163.98 160.21 162.04 3,589,628
06/30/2015 166.39 166.39 161.87 162 3,468,895
06/29/2015 164.13 166.42 163.4 164.67 2,930,100
06/26/2015 169.31 170.68 164.91 168.06 11,018,620
06/25/2015 166.165 170.4 164.96 169.77 6,177,605
06/24/2015 164.56 166.13 164.04 165.75 3,551,684
06/23/2015 163.23 164.85 161.67 164.75 6,579,105
06/22/2015 166.5 167 162.26 162.6 8,987,636
06/19/2015 156.12 157.2 155.08 155.26 1,839,908
06/18/2015 155.69 157.13 155.01 156.41 1,975,206
06/17/2015 154.26 156.7499 153.5 155.4 3,367,405
06/16/2015 155.52 157.1 150.84 153.97 6,698,303
06/15/2015 136.1 164 135.51 153.43 14,195,290
06/12/2015 138.81 138.81 137.13 137.31 1,093,772
06/11/2015 140.09 140.6557 139.02 139.2 1,422,485
06/10/2015 138.82 140.33 138.01 139.84 1,053,390
06/09/2015 138.75 139.46 137.61 138.5 1,093,747
06/08/2015 139.48 140.73 138.72 138.77 1,227,279
06/05/2015 137.94 139.83 137.17 139.5 1,744,032
06/04/2015 139.68 139.87 136.98 137.69 2,087,029
06/03/2015 141.59 141.79 139.14 140.15 2,450,379
06/02/2015 143 143.15 140.63 141.51 3,219,800
06/01/2015 140.87 145.3 140.5 143.86 4,593,834
05/29/2015 135.59 145.33 134.655 140.83 6,332,525
05/28/2015 134.94 136.04 134.57 135.87 1,094,815
05/27/2015 134.65 135.63 134.16 134.94 1,123,291
05/26/2015 135.86 135.885 133.7 133.91 1,355,552
05/22/2015 132.95 137.16 132.61 135.86 3,185,700
05/21/2015 133.25 133.56 132.5201 132.95 1,133,396
05/20/2015 133.75 134.0575 133.1101 133.66 906,237
05/19/2015 134.11 134.7212 133.5 133.78 1,413,496
05/18/2015 131.87 133.66 131.78 133.27 1,104,776
05/15/2015 131.76 132.35 131.25 132.06 1,262,830
05/14/2015 132.48 133.07 131.43 131.85 1,460,381
05/13/2015 132.46 133.35 131.3 131.69 2,520,984
05/12/2015 127.82 132.7433 127.6756 131.86 4,212,462
05/11/2015 128.56 129.68 127.91 128.3 1,252,076
05/08/2015 127.32 128.98 127.25 128.49 1,333,965
05/07/2015 125.44 127.2 125.23 126.49 1,395,684
05/06/2015 126.24 126.5 124.3843 125.29 1,384,719
05/05/2015 126.1 126.63 124.9419 125.25 1,459,744
05/04/2015 126.07 127.78 125.78 126.73 2,158,010
05/01/2015 125.64 126.56 124.5 125.49 2,680,223
04/30/2015 126.36 128.15 124.28 124.64 2,364,338
04/29/2015 130.76 131.53 124.82 126.68 3,425,991
04/28/2015 130.61 132.03 128.4401 131.71 2,161,924
04/27/2015 131.17 131.68 129.63 130.25 2,818,295
04/24/2015 130.53 130.87 130.24 130.66 1,017,630
04/23/2015 130.15 131.03 129.9 130.57 1,353,136
04/22/2015 131.02 131.31 129.49 130.25 1,242,533
04/21/2015 130.83 131.44 130.2 130.7 1,848,966
04/20/2015 132.28 132.42 130.08 130.27 1,388,226
04/17/2015 132 132.575 130.11 131.13 1,134,758
04/16/2015 134.49 135 132.4401 132.8 1,936,646
04/15/2015 133.14 133.59 129.79 130.22 3,103,669
04/14/2015 132.92 133.25 131.42 132.9 1,585,812
04/13/2015 133.51 134.96 132.72 132.8 1,351,257
04/10/2015 132.45 133.32 131.45 133.31 1,667,328
04/09/2015 131.41 132.56 131.19 132.18 1,381,382
04/08/2015 130.29 131.5499 130.02 131.49 1,393,962
04/07/2015 132.85 133.46 129.88 129.88 1,595,094
04/06/2015 129.81 132.37 129.62 131.81 1,489,874
04/02/2015 130.49 131.58 129.8 130.47 1,468,220
04/01/2015 129.65 130.38 128.04 130.37 2,098,423
03/31/2015 129.1 130.41 128.78 129.44 1,862,908
03/30/2015 130.87 131.13 129.53 129.96 1,436,897
03/27/2015 126.61 129.24 126.61 128.98 1,499,322
03/26/2015 125.87 127.53 125.06 126.21 1,636,741
03/25/2015 130.03 131.06 126.89 126.91 1,647,850
03/24/2015 128.52 130.02 128.32 129.57 1,972,548
03/23/2015 128.38 129.43 128.21 128.42 1,616,127
03/20/2015 129.22 129.31 127.95 128.38 2,025,141
03/19/2015 127.48 128.86 127.05 128.1 1,288,789
03/18/2015 125 128 124.6 127.49 1,560,044
03/17/2015 124.62 125.17 123.77 124.85 1,262,959
03/16/2015 123.29 126.2599 123.0101 125.01 1,844,381
03/13/2015 122.23 123.2 121.29 122.89 1,029,091
03/12/2015 121.02 122.87 121.015 122.75 1,051,821
03/11/2015 120.7 121.135 119.94 120.45 1,292,144
03/10/2015 120.92 121.03 119.81 119.81 1,034,073
03/09/2015 120.64 122.29 120.34 122.01 1,612,534
03/06/2015 122.02 122.09 119.82 120.57 2,516,391
03/05/2015 121.86 123 121.67 122.51 1,605,335
03/04/2015 119.25 122.35 118.7 121.86 2,901,707
03/03/2015 122.21 122.45 120.17 121.11 2,265,480
03/02/2015 121.42 123 121.0199 122.48 2,077,450
02/27/2015 121.58 122.42 121.58 121.63 1,557,253
02/26/2015 120.82 121.89 120.81 121.59 1,524,048
02/25/2015 121 121.47 120.31 121.18 1,438,136
02/24/2015 121.37 122 120.7 120.76 1,505,060
02/23/2015 118.87 121.5 118.87 121.39 2,298,289
02/20/2015 116.39 118.61 116.07 118.54 1,591,565
02/19/2015 115.58 116.92 115.3 116.19 796,619
02/18/2015 115.3 116.12 114.65 116.01 1,016,196
02/17/2015 114.26 115.5 113.25 115.48 1,316,800
02/13/2015 114.73 114.73 113.63 114.47 1,103,197
02/12/2015 115.89 115.9999 114.21 114.98 1,080,178
02/11/2015 113.43 115.27 113.43 115.07 1,421,858
02/10/2015 111.765 113.93 111.73 113.7 1,102,074
02/09/2015 111.48 112.05 110.76 111.02 1,342,001
02/06/2015 112.1 112.79 111.22 111.7 1,355,349
02/05/2015 111.3 113.39 111.25 112.22 2,060,912
02/04/2015 108.34 110.83 107.64 110.1 1,765,725
02/03/2015 107.89 109.09 107.68 108.7 1,395,716
02/02/2015 107.08 107.89 105.23 107.88 1,428,097
01/30/2015 108.67 109.47 106.63 106.83 1,570,782
01/29/2015 108.67 109.86 107.84 109.62 1,354,803
01/28/2015 110.09 110.19 108.54 108.7 2,040,509
01/27/2015 108.75 109.435 108.19 108.83 820,703
01/26/2015 109.74 109.75 108.54 109.41 1,308,637
01/23/2015 112.19 112.95 109.89 109.97 1,229,992
01/22/2015 110.9 112.18 109.85 112.18 1,663,550
01/21/2015 108.49 110.72 108.02 110.13 1,820,969
01/20/2015 108.37 109.24 107.28 108.46 1,170,908
01/16/2015 106.83 107.97 105.84 107.89 1,451,337
01/15/2015 107.57 107.9386 106.11 106.86 1,137,366
01/14/2015 105.64 108.33 105.27 107.44 1,762,996
01/13/2015 107.3 109.1 105.86 106.83 1,069,982
01/12/2015 108.55 108.55 105.58 106.18 1,770,015
01/09/2015 109.04 109.16 107.82 108 1,315,584
01/08/2015 105.1 109.24 105 109.13 2,313,860
01/07/2015 103.72 104.51 103.1 103.84 1,781,722
01/06/2015 101.77 102.56 100.86 101.46 2,241,410
01/05/2015 102.26 102.43 100.67 101.06 1,457,672
01/02/2015 103.64 104.53 102.1 102.83 722,411
12/31/2014 104.48 105.36 102.87 102.91 705,646
12/30/2014 103.89 104.8299 103.78 104.35 602,692
12/29/2014 103.62 104.3399 103.11 104.12 773,518
12/26/2014 104.35 104.78 103.93 104 587,544
12/24/2014 104.57 104.85 104.2048 104.23 456,598
12/23/2014 105.68 105.7299 103.92 104.31 803,689
12/22/2014 104.46 105.31 104.34 105.2 1,091,472
12/19/2014 105.51 105.59 104.05 104.53 2,478,777
12/18/2014 102.75 104.58 102.36 104.58 1,234,992
12/17/2014 100.35 102.24 100.22 101.6 1,109,095
12/16/2014 101.16 102.96 99.88 99.97 1,131,658
12/15/2014 102.58 103.425 100.41 101.35 1,418,164
12/12/2014 101.63 103.46 101.53 101.73 1,186,773
12/11/2014 102.64 103.6 102.2 102.43 1,307,516
12/10/2014 104.16 104.43 102.26 102.4 1,446,462
12/09/2014 103.27 104.64 103.02 104.39 1,064,105
12/08/2014 104.6 105.6 104.3403 104.88 1,122,405
12/05/2014 103.46 105.07 103.32 104.71 1,160,868
12/04/2014 104 104.11 102.455 103.19 1,184,018
12/03/2014 103.84 104.55 103.46 104.03 1,207,945
12/02/2014 102.93 103.99 102.47 103.38 1,493,545
12/01/2014 102.63 103.355 101.87 102.56 1,376,101
11/28/2014 102.43 103.59 102.43 102.89 938,296
11/26/2014 102.18 102.67 101.33 102.01 1,045,701
11/25/2014 102.49 102.605 101.13 101.9 1,434,319
11/24/2014 102.61 102.89 101.93 102.4 1,838,489
11/21/2014 103.28 103.32 102.005 102.18 1,566,426
11/20/2014 102.36 102.69 101.88 102.21 1,369,816
11/19/2014 103.98 103.98 102.37 102.63 1,417,884
11/18/2014 102.97 104.55 102.97 103.95 1,579,716
11/17/2014 101.91 103.22 101.89 102.94 1,468,382
11/14/2014 102.75 102.97 101.45 101.9 1,706,615
11/13/2014 102.08 103.5 101.88 102.71 2,110,099
11/12/2014 101.6 102.38 101.36 102.11 1,479,385
11/11/2014 101.52 102.67 101.46 102.13 1,924,351
11/10/2014 98.97 101.73 98.93 101.28 1,938,625
11/07/2014 100.57 101.21 98.12 98.99 2,540,059
11/06/2014 100.28 101.9 99.91 101.34 2,014,371
11/05/2014 102.16 102.16 99.78 100 2,339,803
11/04/2014 99.5 101.27 99.48 101.02 3,345,276
11/03/2014 99.64 100.64 99.38 99.73 1,659,475
10/31/2014 98.66 99.745 97.58 99.57 2,593,402
10/30/2014 94.5 97.56 94.5 97.1 3,045,009
10/29/2014 92.9 94.14 92.69 94 2,964,134
10/28/2014 91.48 92.58 90.55 92.58 1,532,373
10/27/2014 92.85 93.24 92.36 92.65 713,282
10/24/2014 92.44 92.86 91.55 92.83 756,564
10/23/2014 92.53 93.11 92.03 92.27 874,498
10/22/2014 92.94 93.08 91.41 91.45 1,526,185
10/21/2014 91.43 92.885 91.26 92.71 1,249,708
10/20/2014 89.3 90.7 89.19 90.6 986,024
10/17/2014 88.85 90.37 88.32 89.04 1,687,656
10/16/2014 88.06 89.95 87.67 88.03 2,593,500
10/15/2014 86.5 89.1 85.75 88.73 3,123,390
10/14/2014 88.98 89.06 86.7 87.71 3,865,654
10/13/2014 90.34 91.17 89.55 89.68 1,590,824
10/10/2014 90.2 92.07 90.2 90.59 1,510,752
10/09/2014 91.42 91.86 89.78 89.98 1,196,038
10/08/2014 89.35 91.47 89.19 91.42 1,412,234
10/07/2014 89.05 90.83 88.78 89.11 2,611,541
10/06/2014 90.97 91.4 88.76 89.19 1,416,988
10/03/2014 89.52 90.94 89.02 90.59 2,639,810
10/02/2014 89.38 89.68 87.76 88.72 1,541,237
10/01/2014 90.79 90.95 89.2 89.44 1,296,410
09/30/2014 91.43 91.7 90.531 90.69 1,318,253
09/29/2014 90.97 91.78 90.83 91.24 1,317,791
09/26/2014 91.77 92.13 91.15 91.82 1,025,766
09/25/2014 94.64 94.64 91.34 91.72 1,496,288
09/24/2014 93.17 94.99 92.734 94.82 854,339
09/23/2014 94.36 94.71 92.96 92.98 1,086,556
09/22/2014 95.17 95.79 94.52 94.7 863,067
09/19/2014 95.67 95.97 95.005 95.25 1,672,286
09/18/2014 94.36 95.46 94.32 95.21 1,090,360
09/17/2014 94.29 94.89 93.67 94.09 1,432,863
09/16/2014 91.62 93.42 91.1 93.24 1,061,733
09/15/2014 92.14 92.4 91.48 91.52 1,198,360
09/12/2014 93.6 93.6 92.01 92.32 983,633
09/11/2014 93.75 94.01 92.52 93.35 1,537,944
09/10/2014 96.33 96.33 94.02 94.33 1,432,706
09/09/2014 96.01 96.63 95.68 95.98 1,034,848
09/08/2014 96.1 96.27 95.56 96.01 821,022
09/05/2014 95.55 96.76 95.46 96.39 1,217,462
09/04/2014 94.92 97.07 94.84 95.49 1,140,852
09/03/2014 94.34 95.135 94.21 94.75 1,164,045
09/02/2014 94.92 95.1 93.45 94.2 826,140
08/29/2014 94.76 95.65 94.28 94.6 1,182,109
08/28/2014 94.25 95.31 94.25 94.53 943,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?