Skip to main content

Cigna Corp (NY: CI )

365.28 +1.94 (+0.53%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 220.76 221.19 215.01 217.34 2,410,238 -4.38(-1.97%)
Jan 31, 2022 221.98 219.01 221.72 2,725,585 -2.88(-1.28%)
Jan 28, 2022 219.02 225.38 217.44 224.59 2,788,593 +5.79(+2.65%)
Jan 27, 2022 222.28 223.81 215.90 218.80 2,431,008 -6.34(-2.82%)
Jan 26, 2022 226.43 229.90 222.10 225.14 1,831,218 -0.69(-0.31%)
Jan 25, 2022 225.04 226.62 219.36 225.84 1,619,246 -1.62(-0.71%)
Jan 24, 2022 225.00 227.85 219.67 227.45 2,058,407 +0.16(+0.07%)
Jan 21, 2022 231.48 232.99 226.73 227.29 1,852,254 -3.98(-1.72%)
Jan 20, 2022 229.36 235.40 228.72 231.27 1,485,452 +1.53(+0.67%)
Jan 19, 2022 231.68 234.91 229.44 229.74 1,509,602 -1.14(-0.49%)
Jan 18, 2022 232.18 232.58 227.90 230.88 1,502,694 -2.11(-0.90%)
Jan 14, 2022 232.98 0 +1.56(+0.67%)
Jan 13, 2022 228.91 233.02 228.38 231.43 1,183,876 +1.70(+0.74%)
Jan 12, 2022 230.98 231.70 227.12 229.72 1,405,905 -1.31(-0.57%)
Jan 11, 2022 226.79 232.04 223.78 231.03 2,001,997 +6.21(+2.76%)
Jan 10, 2022 225.21 227.05 221.40 224.83 1,741,170 +0.49(+0.22%)
Jan 07, 2022 218.52 225.21 216.66 224.34 2,130,578 +5.43(+2.48%)
Jan 06, 2022 223.99 226.23 217.50 218.91 2,347,298 -8.64(-3.80%)
Jan 05, 2022 225.91 230.51 224.54 227.55 1,620,929 +3.10(+1.38%)
Jan 04, 2022 225.23 227.96 224.05 224.45 1,677,684 -0.87(-0.38%)
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.