Skip to main content
You have permission to edit this article.
Edit

Cigna Corp (NY: CI )

319.51 -4.39 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 323.04 327.05 318.98 319.51 1,989,850 -4.39(-1.36%)
Nov 25, 2022 322.07 324.11 319.95 323.90 921,443 +4.06(+1.27%)
Nov 23, 2022 319.10 322.00 318.98 319.84 1,542,837 +0.49(+0.15%)
Nov 22, 2022 317.63 321.36 317.46 319.35 1,519,331 +4.06(+1.29%)
Nov 21, 2022 319.54 322.14 314.50 315.29 1,930,692 -3.92(-1.23%)
Nov 18, 2022 315.12 322.27 315.12 319.21 1,909,738 +7.11(+2.28%)
Nov 17, 2022 305.45 312.88 305.45 312.10 1,616,436 +5.41(+1.76%)
Nov 16, 2022 306.15 309.41 305.13 306.69 1,374,954 +1.52(+0.50%)
Nov 15, 2022 308.32 308.66 301.40 305.17 2,121,126 -1.68(-0.55%)
Nov 14, 2022 306.43 312.53 306.43 306.85 1,973,255 +3.03(+1.00%)
Nov 11, 2022 324.39 324.50 289.61 303.82 5,494,639 -19.52(-6.04%)
Nov 10, 2022 329.05 329.05 315.63 323.34 2,062,963 -1.65(-0.51%)
Nov 09, 2022 328.71 331.05 324.59 324.99 1,277,988 -2.75(-0.84%)
Nov 08, 2022 323.09 329.39 321.18 327.74 1,349,314 +3.37(+1.04%)
Nov 07, 2022 324.00 327.37 321.48 324.37 1,566,577 +2.24(+0.70%)
Nov 04, 2022 327.00 327.00 318.07 322.13 2,230,412 -2.11(-0.65%)
Nov 03, 2022 321.23 328.51 317.38 324.24 2,902,589 +3.38(+1.05%)
Nov 02, 2022 324.13 320.84 320.86 2,190,445 -4.26(-1.31%)
Nov 01, 2022 323.20 326.32 320.62 325.12 1,713,590 +2.06(+0.64%)
Oct 31, 2022 322.35 324.14 321.30 323.06 1,835,845 -1.70(-0.52%)
Oct 28, 2022 318.35 325.16 318.35 324.76 1,420,014 +8.18(+2.58%)
Oct 27, 2022 315.91 319.50 314.02 316.58 1,424,964 +1.63(+0.52%)
Oct 26, 2022 313.02 317.73 312.82 314.95 1,770,272 +4.03(+1.30%)
Oct 25, 2022 308.00 311.61 304.85 310.92 1,650,935 +3.97(+1.29%)
Oct 24, 2022 303.50 308.28 303.44 306.95 1,875,200 +5.61(+1.86%)
Oct 21, 2022 293.22 302.29 291.91 301.34 1,881,250 +7.03(+2.39%)
Oct 20, 2022 292.80 296.98 291.92 294.31 1,509,505 +1.23(+0.42%)
Oct 19, 2022 294.25 296.29 290.18 293.08 1,548,413 -0.66(-0.22%)
Oct 18, 2022 295.00 296.23 290.40 293.74 2,221,843 +3.82(+1.32%)
Oct 17, 2022 295.00 297.15 289.28 289.92 2,596,149 -5.38(-1.82%)
Oct 14, 2022 300.00 300.75 293.10 295.30 2,501,594 -2.34(-0.79%)
Oct 13, 2022 285.60 299.12 284.85 297.64 2,205,504 +9.28(+3.22%)
Oct 12, 2022 291.99 294.91 288.20 288.36 2,332,928 -2.59(-0.89%)
Oct 11, 2022 284.50 293.83 284.12 290.95 1,815,603 +5.22(+1.83%)
Oct 10, 2022 288.00 289.68 283.79 285.73 2,891,151 -2.65(-0.92%)
Oct 07, 2022 289.36 290.88 286.37 288.38 1,956,071 -4.70(-1.60%)
Oct 06, 2022 292.39 294.68 291.72 293.08 1,673,135 -0.95(-0.32%)
Oct 05, 2022 292.04 295.16 291.04 294.03 1,220,423 +1.01(+0.34%)
Oct 04, 2022 289.15 293.07 288.50 293.02 1,838,258 +5.80(+2.02%)
Oct 03, 2022 280.75 288.61 279.33 287.22 2,315,101 +9.75(+3.51%)
Sep 30, 2022 279.82 283.99 277.35 277.47 2,327,218 -3.09(-1.10%)
Sep 29, 2022 281.69 281.69 277.70 280.56 1,472,261 -1.99(-0.70%)
Sep 28, 2022 279.55 284.26 277.00 282.55 1,561,785 +4.93(+1.78%)
Sep 27, 2022 279.07 282.35 276.14 277.62 2,295,360 +0.82(+0.30%)
Sep 26, 2022 277.00 278.60 273.13 276.80 1,994,056 -0.97(-0.35%)
Sep 23, 2022 280.67 280.89 273.62 277.77 1,892,171 -5.13(-1.81%)
Sep 22, 2022 284.76 285.36 281.37 282.90 1,176,009 -2.05(-0.72%)
Sep 21, 2022 291.07 294.28 284.88 284.95 1,802,145 -3.13(-1.09%)
Sep 20, 2022 289.56 290.39 285.69 288.08 1,768,534 -1.24(-0.43%)
Sep 19, 2022 287.59 289.45 285.76 289.32 2,042,901 -1.03(-0.35%)
Sep 16, 2022 289.96 291.10 287.36 290.35 4,982,761 +0.39(+0.13%)
Sep 15, 2022 289.34 292.15 284.57 289.96 2,369,413 +5.88(+2.07%)
Sep 14, 2022 288.76 289.29 281.63 284.08 2,454,426 -2.74(-0.96%)
Sep 13, 2022 291.14 291.65 286.14 286.82 2,276,178 -7.33(-2.49%)
Sep 12, 2022 292.76 296.29 291.97 294.15 3,001,404 +1.31(+0.45%)
Sep 09, 2022 291.25 294.53 290.88 292.84 1,362,869 +2.13(+0.73%)
Sep 08, 2022 289.77 291.45 286.90 290.71 1,985,319 +0.71(+0.24%)
Sep 07, 2022 285.36 291.84 284.89 290.00 2,674,999 +4.75(+1.67%)
Sep 06, 2022 286.58 290.22 283.78 285.25 1,242,633 -1.33(-0.46%)
Sep 02, 2022 288.74 291.64 285.15 286.58 2,043,290 -0.34(-0.12%)
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.