Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 205.78 206.83 204.18 204.48 1,566,198 -2.05(-0.99%)
Oct 28, 2021 204.26 206.91 203.87 206.53 1,431,312 +2.25(+1.10%)
Oct 27, 2021 206.45 207.25 204.15 204.28 1,414,906 -2.17(-1.05%)
Oct 26, 2021 206.54 207.12 206.45 1,506,599 +0.05(+0.02%)
Oct 25, 2021 207.58 208.79 206.21 206.40 1,786,496 -0.75(-0.36%)
Oct 22, 2021 206.83 209.75 205.53 207.15 1,482,238 +0.16(+0.08%)
Oct 21, 2021 204.27 207.05 204.20 206.99 1,558,295 +1.41(+0.68%)
Oct 20, 2021 199.51 206.77 198.47 205.58 2,937,187 +7.78(+3.93%)
Oct 19, 2021 197.11 198.28 195.82 197.80 1,196,482 +1.97(+1.01%)
Oct 18, 2021 196.68 197.07 194.54 195.82 1,454,415 -1.55(-0.79%)
Oct 15, 2021 195.41 199.17 195.29 197.38 1,504,226 +3.02(+1.55%)
Oct 14, 2021 196.13 198.36 194.21 194.36 2,644,671 +3.42(+1.79%)
Oct 13, 2021 192.83 193.37 188.82 190.94 2,049,997 -2.52(-1.30%)
Oct 12, 2021 195.47 196.35 193.15 193.46 1,429,760 -1.75(-0.90%)
Oct 11, 2021 196.09 198.64 194.86 195.21 1,095,287 -1.20(-0.61%)
Oct 08, 2021 198.63 200.07 195.58 196.41 1,544,906 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.85 195.96 1,808,857 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.56 1,999,999 +1.77(+0.92%)
Oct 05, 2021 191.51 195.27 191.20 192.79 1,596,401 +1.87(+0.98%)
Oct 04, 2021 193.84 196.02 190.30 190.92 1,830,326 -3.02(-1.56%)
Oct 01, 2021 192.41 195.06 190.36 193.94 1,865,936 +2.34(+1.22%)
Sep 30, 2021 197.23 198.68 191.56 191.60 1,706,987 -3.61(-1.85%)
Sep 29, 2021 194.98 197.10 194.50 195.21 1,522,570 +0.62(+0.32%)
Sep 28, 2021 197.62 199.13 194.32 194.59 2,083,102 -3.19(-1.61%)
Sep 27, 2021 194.42 199.39 194.42 197.78 2,144,806 +2.60(+1.33%)
Sep 24, 2021 193.65 196.63 193.65 195.18 1,789,498 +1.37(+0.71%)
Sep 23, 2021 193.70 195.84 193.00 193.81 2,476,192 +0.45(+0.23%)
Sep 22, 2021 195.72 196.40 192.91 193.36 2,334,769 -0.38(-0.20%)
Sep 21, 2021 195.20 196.48 193.34 193.74 2,023,781 -0.13(-0.07%)
Sep 20, 2021 194.38 195.51 192.25 193.87 2,274,743 -2.96(-1.50%)
Sep 17, 2021 196.35 198.60 195.28 196.83 3,883,695 +0.10(+0.05%)
Sep 16, 2021 198.42 200.31 194.80 196.74 2,637,649 -1.01(-0.51%)
Sep 15, 2021 194.49 199.69 194.49 197.75 2,787,177 +2.81(+1.44%)
Sep 14, 2021 200.93 201.78 194.66 194.94 2,399,591 -5.22(-2.61%)
Sep 13, 2021 196.17 202.81 195.44 200.16 2,637,630 +4.22(+2.15%)
Sep 10, 2021 200.06 201.01 194.62 195.94 4,643,337 -8.86(-4.33%)
Sep 09, 2021 203.90 206.09 203.30 204.80 1,614,083 +0.56(+0.28%)
Sep 08, 2021 206.80 207.73 203.56 204.24 1,816,162 -2.83(-1.37%)
Sep 07, 2021 206.83 209.03 205.45 207.07 1,923,572 +0.38(+0.19%)
Sep 03, 2021 207.82 207.95 203.27 206.69 1,723,996 -1.23(-0.59%)
Sep 02, 2021 201.54 209.22 201.54 207.92 2,644,777 +6.82(+3.39%)
Sep 01, 2021 202.82 202.82 198.71 201.10 1,677,083 -0.57(-0.28%)
Aug 31, 2021 197.24 204.40 196.94 201.67 2,930,161 +3.98(+2.01%)
Aug 30, 2021 200.71 200.95 197.48 197.69 1,622,586 -3.06(-1.52%)
Aug 27, 2021 198.81 201.60 198.29 200.75 1,609,076 +2.75(+1.39%)
Aug 26, 2021 200.34 201.63 197.82 197.99 2,174,757 -3.43(-1.70%)
Aug 25, 2021 201.38 203.42 199.40 201.42 1,826,418 -0.48(-0.24%)
Aug 24, 2021 200.28 203.43 199.62 201.90 1,774,270 +3.95(+2.00%)
Aug 23, 2021 198.42 199.24 197.43 197.94 1,261,004 +0.20(+0.10%)
Aug 20, 2021 196.94 199.06 195.99 197.74 1,907,875 +1.29(+0.65%)
Aug 19, 2021 195.33 197.04 194.85 196.46 2,781,162 +0.55(+0.28%)
Aug 18, 2021 199.55 200.08 195.72 195.90 3,533,857 -4.67(-2.33%)
Aug 17, 2021 200.52 202.01 199.24 200.57 1,615,218 -0.38(-0.19%)
Aug 16, 2021 199.24 201.53 198.48 200.95 1,427,154 +0.28(+0.14%)
Aug 13, 2021 201.40 201.96 199.17 200.68 1,218,933 +0.89(+0.44%)
Aug 12, 2021 200.07 201.57 199.38 199.79 2,016,122 -1.54(-0.77%)
Aug 11, 2021 202.61 203.09 200.86 201.34 1,379,990 +0.33(+0.17%)
Aug 10, 2021 201.42 201.92 199.47 201.00 2,487,595 -0.19(-0.09%)
Aug 09, 2021 199.34 203.08 198.88 201.19 2,469,274 +1.76(+0.88%)
Aug 06, 2021 197.38 201.17 195.69 199.43 4,099,680 +2.94(+1.50%)
Aug 05, 2021 206.20 207.93 190.24 196.49 8,355,546 -24.08(-10.92%)
Aug 04, 2021 221.80 222.48 219.92 220.56 1,841,550 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.10 222.93 1,519,007 +4.39(+2.01%)
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.