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 (%)
Oct 30, 2015 135.64 136.41 133.94 134.04 1,210,478 -1.51(-1.11%)
Oct 29, 2015 136.10 137.85 135.36 135.55 965,413 -0.50(-0.37%)
Oct 28, 2015 136.74 137.39 131.20 136.05 1,398,357 -0.92(-0.67%)
Oct 27, 2015 132.88 137.59 132.73 136.97 2,229,536 +3.84(+2.88%)
Oct 26, 2015 132.85 133.38 131.83 133.13 1,519,601 +0.59(+0.45%)
Oct 23, 2015 129.86 133.10 129.78 132.54 1,943,704 +3.05(+2.36%)
Oct 22, 2015 135.93 136.41 127.70 129.49 4,701,961 -7.12(-5.21%)
Oct 21, 2015 142.93 143.14 128.02 136.61 3,515,943 -5.60(-3.94%)
Oct 20, 2015 141.90 142.66 141.49 142.21 636,162 +0.31(+0.22%)
Oct 19, 2015 140.27 142.73 140.00 141.90 800,436 +1.16(+0.82%)
Oct 16, 2015 140.32 141.25 139.43 140.74 1,780,727 +1.65(+1.19%)
Oct 15, 2015 137.26 139.13 134.14 139.09 2,423,462 +1.49(+1.08%)
Oct 14, 2015 138.82 139.60 136.41 137.60 897,718 -1.25(-0.90%)
Oct 13, 2015 137.64 140.73 137.17 138.85 1,378,833 +1.24(+0.90%)
Oct 12, 2015 136.50 137.79 135.42 137.61 945,227 +1.25(+0.92%)
Oct 09, 2015 133.24 136.36 133.06 136.36 2,299,876 +2.73(+2.04%)
Oct 08, 2015 135.87 136.60 133.63 133.63 2,155,802 -3.00(-2.20%)
Oct 07, 2015 136.99 137.26 135.68 136.63 2,633,328 -0.08(-0.06%)
Oct 06, 2015 139.48 139.50 135.86 136.71 1,534,301 -2.98(-2.13%)
Oct 05, 2015 139.50 140.28 138.47 139.69 1,085,091 +1.11(+0.80%)
Oct 02, 2015 131.97 138.67 131.97 138.58 1,595,638 +3.15(+2.33%)
Oct 01, 2015 134.64 135.96 133.89 135.43 1,470,268 +0.41(+0.30%)
Sep 30, 2015 133.19 135.91 133.19 135.02 1,964,461 +2.52(+1.90%)
Sep 29, 2015 132.83 135.01 131.45 132.50 2,099,027 -0.50(-0.38%)
Sep 28, 2015 136.74 137.12 132.52 133.00 2,790,442 -4.48(-3.26%)
Sep 25, 2015 141.65 141.85 136.39 137.48 1,850,185 -3.54(-2.51%)
Sep 24, 2015 140.07 142.41 139.30 141.02 1,211,383 -1.69(-1.18%)
Sep 23, 2015 140.97 143.12 140.26 142.71 1,352,241 +1.56(+1.11%)
Sep 22, 2015 141.81 141.81 140.15 141.15 793,643 -0.94(-0.66%)
Sep 21, 2015 142.37 142.95 140.56 142.09 832,802 +0.47(+0.33%)
Sep 18, 2015 141.44 142.63 141.08 141.62 1,481,374 -1.13(-0.79%)
Sep 17, 2015 143.00 144.66 141.92 142.75 1,011,703 +0.16(+0.11%)
Sep 16, 2015 141.02 142.86 140.67 142.59 894,459 +1.90(+1.35%)
Sep 15, 2015 139.67 141.05 139.14 140.69 869,206 +1.35(+0.97%)
Sep 14, 2015 139.71 140.00 138.93 139.34 993,017 -0.28(-0.20%)
Sep 11, 2015 136.76 139.64 136.52 139.62 1,428,244 +2.16(+1.57%)
Sep 10, 2015 139.21 140.00 137.35 137.46 2,665,254 -2.29(-1.64%)
Sep 09, 2015 142.10 142.49 139.58 139.75 1,799,990 -1.30(-0.92%)
Sep 08, 2015 139.80 141.79 139.51 141.05 971,830 +1.67(+1.20%)
Sep 04, 2015 140.28 139.38 139.38 139.38 1,830,700 -2.24(-1.58%)
Sep 03, 2015 139.65 142.57 139.61 141.62 1,536,598 +2.28(+1.64%)
Sep 02, 2015 139.90 140.24 137.62 139.34 1,309,364 +0.34(+0.24%)
Sep 01, 2015 138.89 140.12 137.61 139.00 2,015,127 -1.79(-1.27%)
Aug 31, 2015 137.46 142.10 137.21 140.79 2,214,170 +2.92(+2.12%)
Aug 28, 2015 138.11 138.57 136.45 137.87 1,416,216 -0.43(-0.31%)
Aug 27, 2015 138.16 139.84 134.85 138.30 1,913,433 +0.75(+0.55%)
Aug 26, 2015 136.34 138.02 134.59 137.55 2,226,370 +3.76(+2.81%)
Aug 25, 2015 139.67 139.67 133.72 133.79 2,090,748 -1.96(-1.44%)
Aug 24, 2015 127.30 140.35 124.17 135.75 3,486,226 -6.96(-4.88%)
Aug 21, 2015 144.88 145.98 142.71 142.71 2,243,518 -2.53(-1.74%)
Aug 20, 2015 148.75 148.89 145.24 145.24 1,730,067 -3.91(-2.62%)
Aug 19, 2015 147.76 149.86 146.49 149.15 2,003,113 +0.66(+0.44%)
Aug 18, 2015 146.47 149.26 146.47 148.49 2,389,763 +1.90(+1.30%)
Aug 17, 2015 143.40 146.72 143.07 146.59 1,687,747 +2.47(+1.71%)
Aug 14, 2015 143.33 144.73 143.09 144.12 1,019,138 +0.94(+0.66%)
Aug 13, 2015 143.40 144.60 143.15 143.18 1,691,375 -0.17(-0.12%)
Aug 12, 2015 143.77 143.84 140.81 143.35 1,598,412 -1.33(-0.92%)
Aug 11, 2015 145.17 146.10 143.98 144.68 1,859,616 -1.00(-0.69%)
Aug 10, 2015 146.38 147.24 145.19 145.68 1,190,078 -0.17(-0.12%)
Aug 07, 2015 146.75 146.75 144.54 145.85 1,026,426 -0.95(-0.65%)
Aug 06, 2015 147.19 148.49 145.21 146.80 2,768,699 -0.75(-0.51%)
Aug 05, 2015 144.58 147.98 144.11 147.55 3,503,239 +3.66(+2.54%)
Aug 04, 2015 143.40 144.21 143.06 143.89 2,425,486 +0.53(+0.37%)
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.