Skip to main content

Cigna Corp (NY: CI )

363.94 +0.61 (+0.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 217.48 220.10 216.71 218.67 1,870,805 +0.51(+0.24%)
Jul 29, 2021 217.83 219.11 216.90 218.15 1,262,371 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.53 216.53 2,007,236 -1.55(-0.71%)
Jul 27, 2021 216.29 218.20 214.06 218.09 3,277,172 +0.42(+0.19%)
Jul 26, 2021 221.47 222.40 217.29 217.67 1,758,577 -4.23(-1.91%)
Jul 23, 2021 222.97 223.08 221.15 221.90 1,160,060 +0.61(+0.28%)
Jul 22, 2021 223.02 223.42 220.34 221.29 960,990 -1.27(-0.57%)
Jul 21, 2021 222.59 224.05 221.62 222.56 1,555,803 +1.48(+0.67%)
Jul 20, 2021 218.00 222.20 217.47 221.08 2,689,658 +4.18(+1.93%)
Jul 19, 2021 220.57 221.43 214.56 216.90 1,791,878 -5.91(-2.65%)
Jul 16, 2021 224.79 224.79 222.05 222.80 1,455,641 -1.03(-0.46%)
Jul 15, 2021 223.31 224.81 222.13 223.83 1,728,204 -1.06(-0.47%)
Jul 14, 2021 225.20 225.65 223.06 224.89 1,361,157 +0.44(+0.20%)
Jul 13, 2021 224.25 225.98 223.03 224.45 2,667,968 +0.32(+0.14%)
Jul 12, 2021 222.22 224.80 221.06 224.13 2,509,362 +0.31(+0.14%)
Jul 09, 2021 222.87 224.06 221.75 223.82 2,302,339 +3.32(+1.51%)
Jul 08, 2021 223.12 223.12 219.63 220.50 1,466,939 -4.31(-1.92%)
Jul 07, 2021 223.56 225.23 222.11 224.80 2,133,244 +0.66(+0.29%)
Jul 06, 2021 226.01 226.79 222.32 224.15 2,887,506 -2.66(-1.17%)
Jul 02, 2021 227.25 227.52 225.46 226.81 1,548,358 -0.26(-0.11%)
Jul 01, 2021 227.09 227.86 225.68 227.06 2,650,907 +1.17(+0.52%)
Jun 30, 2021 225.34 226.73 225.31 225.89 1,263,142 +0.36(+0.16%)
Jun 29, 2021 228.97 231.06 225.30 225.53 1,815,149 -3.19(-1.40%)
Jun 28, 2021 225.85 229.63 225.44 228.72 1,956,428 +2.80(+1.24%)
Jun 25, 2021 224.84 227.09 223.21 225.92 3,579,936 +2.22(+0.99%)
Jun 24, 2021 223.05 224.64 222.11 223.70 1,830,223 +1.75(+0.79%)
Jun 23, 2021 224.15 224.79 221.73 221.94 1,515,345 -2.94(-1.31%)
Jun 22, 2021 226.05 226.05 223.56 224.88 1,906,773 -0.45(-0.20%)
Jun 21, 2021 221.96 225.70 221.52 225.33 2,686,385 +4.30(+1.94%)
Jun 18, 2021 221.05 223.34 220.25 221.03 4,454,773 -4.50(-1.99%)
Jun 17, 2021 226.15 226.30 222.37 225.53 2,720,394 -0.29(-0.13%)
Jun 16, 2021 228.12 229.04 224.97 225.81 2,141,761 -1.99(-0.87%)
Jun 15, 2021 228.86 228.92 224.78 227.81 2,363,553 -0.49(-0.21%)
Jun 14, 2021 229.29 230.12 227.27 228.29 1,544,368 -2.15(-0.93%)
Jun 11, 2021 230.25 232.43 229.03 230.44 2,086,633 +2.10(+0.92%)
Jun 10, 2021 231.36 232.71 227.46 228.35 1,762,114 -2.25(-0.98%)
Jun 09, 2021 234.63 235.07 230.46 230.60 2,028,162 -3.73(-1.59%)
Jun 08, 2021 235.67 236.14 232.74 234.32 1,744,167 -1.60(-0.68%)
Jun 07, 2021 242.05 242.05 233.69 235.92 2,721,341 -4.14(-1.72%)
Jun 04, 2021 244.48 245.27 239.90 240.06 1,567,369 -3.82(-1.57%)
Jun 03, 2021 242.19 245.95 241.25 243.88 1,808,359 +1.48(+0.61%)
Jun 02, 2021 246.45 246.45 241.58 242.40 1,327,149 -2.15(-0.88%)
Jun 01, 2021 246.83 247.36 242.08 244.56 1,367,555 -1.11(-0.45%)
May 28, 2021 247.75 248.22 244.89 245.67 1,111,521 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.78 246.28 2,717,152 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.52 246.18 1,312,085 -0.20(-0.08%)
May 25, 2021 248.35 248.83 245.84 246.38 1,522,212 -1.83(-0.74%)
May 24, 2021 249.98 250.61 247.97 248.21 1,005,820 -0.67(-0.27%)
May 21, 2021 248.32 251.97 247.21 248.88 1,075,691 +1.50(+0.61%)
May 20, 2021 249.36 249.93 246.28 247.39 966,326 -1.67(-0.67%)
May 19, 2021 247.07 249.25 245.18 249.06 916,471 -0.71(-0.29%)
May 18, 2021 250.86 251.50 248.38 249.77 749,038 -1.47(-0.59%)
May 17, 2021 250.62 252.16 249.23 251.24 856,751 +1.14(+0.46%)
May 14, 2021 250.94 251.50 249.84 250.10 1,162,988 -0.46(-0.18%)
May 13, 2021 247.12 252.24 246.43 250.56 1,549,391 +5.01(+2.04%)
May 12, 2021 247.80 248.81 245.36 245.54 1,844,370 -2.03(-0.82%)
May 11, 2021 251.99 252.56 244.79 247.57 1,455,475 -5.74(-2.27%)
May 10, 2021 249.51 258.92 248.82 253.32 2,652,386 +5.44(+2.19%)
May 07, 2021 243.85 250.24 242.98 247.88 1,855,636 +4.03(+1.65%)
May 06, 2021 245.26 246.58 241.90 243.85 1,800,989 -1.41(-0.58%)
May 05, 2021 245.65 246.74 243.15 245.26 1,631,355 -1.03(-0.42%)
May 04, 2021 239.46 246.29 238.55 246.28 1,972,845 +7.07(+2.96%)
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.