Cigna Corp (NY: CI )

199.86 USD +2.07 (+1.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 228.24 230.99 227.44 229.49 1,782,580 +0.54(+0.24%)
Jul 29, 2021 228.61 229.95 227.63 228.95 1,202,839 +1.70(+0.75%)
Jul 28, 2021 229.32 229.32 225.15 227.25 1,912,577 -1.63(-0.71%)
Jul 27, 2021 227.00 229.00 224.66 228.88 3,122,624 +0.44(+0.19%)
Jul 26, 2021 232.43 233.41 228.05 228.44 1,675,645 -4.44(-1.91%)
Jul 23, 2021 234.00 234.12 232.10 232.88 1,105,353 +0.64(+0.28%)
Jul 22, 2021 234.06 234.48 231.25 232.24 915,671 -1.33(-0.57%)
Jul 21, 2021 233.61 235.14 232.59 233.57 1,482,433 +1.55(+0.67%)
Jul 20, 2021 228.79 233.20 228.23 232.02 2,562,817 +4.39(+1.93%)
Jul 19, 2021 231.49 232.39 225.18 227.63 1,707,375 -6.20(-2.65%)
Jul 16, 2021 235.92 235.92 233.04 233.83 1,386,995 -1.08(-0.46%)
Jul 15, 2021 234.36 235.94 233.12 234.91 1,646,704 -1.11(-0.47%)
Jul 14, 2021 236.35 236.82 234.10 236.02 1,296,967 +0.46(+0.20%)
Jul 13, 2021 235.35 237.16 234.07 235.56 2,542,150 +0.34(+0.14%)
Jul 12, 2021 233.22 235.93 232.00 235.22 2,391,023 +0.32(+0.14%)
Jul 09, 2021 233.90 235.15 232.72 234.90 2,193,763 +3.49(+1.51%)
Jul 08, 2021 234.16 234.16 230.50 231.41 1,397,760 -4.52(-1.92%)
Jul 07, 2021 234.63 236.38 233.10 235.93 2,032,643 +0.69(+0.29%)
Jul 06, 2021 237.20 238.02 233.32 235.24 2,751,335 -2.79(-1.17%)
Jul 02, 2021 238.50 238.79 236.62 238.03 1,475,339 -0.27(-0.11%)
Jul 01, 2021 238.33 239.14 236.85 238.30 2,525,893 +1.23(+0.52%)
Jun 30, 2021 236.49 237.95 236.46 237.07 1,203,574 +0.38(+0.16%)
Jun 29, 2021 240.30 242.50 236.46 236.69 1,729,549 -3.35(-1.40%)
Jun 28, 2021 237.03 241.00 236.60 240.04 1,864,165 +2.94(+1.24%)
Jun 25, 2021 235.97 238.33 234.26 237.10 3,411,110 +2.33(+0.99%)
Jun 24, 2021 234.09 235.76 233.10 234.77 1,743,912 +1.84(+0.79%)
Jun 23, 2021 235.24 235.92 232.70 232.93 1,443,883 -3.08(-1.31%)
Jun 22, 2021 237.24 237.24 234.63 236.01 1,816,852 -0.47(-0.20%)
Jun 21, 2021 232.95 236.87 232.48 236.48 2,559,698 +4.51(+1.94%)
Jun 18, 2021 231.99 234.39 231.15 231.97 4,244,691 -4.72(-1.99%)
Jun 17, 2021 237.34 237.50 233.37 236.69 2,592,103 -0.30(-0.13%)
Jun 16, 2021 239.41 240.38 236.10 236.99 2,040,758 -2.09(-0.87%)
Jun 15, 2021 240.19 240.25 235.90 239.08 2,252,091 -0.51(-0.21%)
Jun 14, 2021 240.64 241.51 238.52 239.59 1,471,538 -2.26(-0.93%)
Jun 11, 2021 241.64 243.93 240.37 241.85 1,988,230 +2.20(+0.92%)
Jun 10, 2021 242.81 244.23 238.72 239.65 1,679,015 -2.36(-0.98%)
Jun 09, 2021 246.24 246.71 241.87 242.01 1,932,516 -3.91(-1.59%)
Jun 08, 2021 247.33 247.83 244.26 245.92 1,661,914 -1.68(-0.68%)
Jun 07, 2021 254.03 254.03 245.26 247.60 2,593,006 -5.34(-2.11%)
Jun 04, 2021 257.60 258.43 252.77 252.94 1,487,550 -4.03(-1.57%)
Jun 03, 2021 255.19 259.15 254.19 256.97 1,716,267 +1.56(+0.61%)
Jun 02, 2021 259.67 259.67 254.54 255.41 1,259,563 -2.27(-0.88%)
Jun 01, 2021 260.07 260.63 255.07 257.68 1,297,911 -1.17(-0.45%)
May 28, 2021 261.04 261.54 258.03 258.85 1,054,916 -0.65(-0.25%)
May 27, 2021 260.26 260.48 257.92 259.50 2,578,779 +0.11(+0.04%)
May 26, 2021 259.88 261.07 255.53 259.39 1,245,266 -0.21(-0.08%)
May 25, 2021 261.68 262.18 259.03 259.60 1,444,692 -1.93(-0.74%)
May 24, 2021 263.39 264.06 261.28 261.53 954,598 -0.71(-0.27%)
May 21, 2021 261.65 265.49 260.47 262.24 1,020,911 +1.58(+0.61%)
May 20, 2021 262.74 263.34 259.51 260.66 917,115 -1.76(-0.67%)
May 19, 2021 260.33 262.62 258.34 262.42 869,799 -0.75(-0.28%)
May 18, 2021 264.32 265.00 261.71 263.17 710,893 -1.55(-0.59%)
May 17, 2021 264.07 265.69 262.60 264.72 813,121 +1.20(+0.46%)
May 14, 2021 264.41 265.00 263.24 263.52 1,103,762 -0.48(-0.18%)
May 13, 2021 260.38 265.77 259.65 264.00 1,470,487 +5.28(+2.04%)
May 12, 2021 261.10 262.16 258.53 258.72 1,750,444 -2.14(-0.82%)
May 11, 2021 265.51 266.11 257.93 260.86 1,381,354 -6.05(-2.27%)
May 10, 2021 262.90 272.81 262.17 266.91 2,517,311 +5.73(+2.19%)
May 07, 2021 256.93 263.67 256.02 261.18 1,761,136 +4.25(+1.65%)
May 06, 2021 258.42 259.81 254.88 256.93 1,709,272 -1.49(-0.58%)
May 05, 2021 258.83 259.98 256.20 258.42 1,548,277 -1.08(-0.42%)
May 04, 2021 252.31 259.51 251.35 259.50 1,872,376 +7.45(+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.