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 (%)
May 29, 2015 127.98 137.18 127.10 132.93 6,710,040 +4.68(+3.65%)
May 28, 2015 127.37 128.41 127.02 128.25 1,159,899 +0.88(+0.69%)
May 27, 2015 127.09 128.02 126.63 127.37 1,190,068 +0.97(+0.77%)
May 26, 2015 128.24 128.26 126.20 126.40 1,436,136 -1.84(-1.44%)
May 22, 2015 125.49 128.24 128.24 128.24 3,375,083 +2.75(+2.19%)
May 21, 2015 125.77 126.07 125.08 125.49 1,200,774 -0.67(-0.53%)
May 20, 2015 126.25 126.53 125.64 126.16 960,111 -0.11(-0.09%)
May 19, 2015 126.58 127.16 126.58 126.27 1,497,631 +0.48(+0.38%)
May 18, 2015 124.47 126.16 124.39 125.79 1,170,452 +1.14(+0.92%)
May 15, 2015 124.37 124.92 123.89 124.65 1,337,902 +0.20(+0.16%)
May 14, 2015 125.05 125.60 124.06 124.45 1,547,197 +0.15(+0.12%)
May 13, 2015 125.03 125.87 123.93 124.30 2,670,878 -0.16(-0.13%)
May 12, 2015 120.65 125.30 120.51 124.46 4,462,884 +3.36(+2.77%)
May 11, 2015 121.35 122.40 120.73 121.10 1,326,509 -0.18(-0.15%)
May 08, 2015 120.18 121.74 120.11 121.28 1,413,266 +1.89(+1.58%)
May 07, 2015 118.40 120.06 118.20 119.39 1,478,654 +1.13(+0.96%)
May 06, 2015 119.16 119.40 117.41 118.26 1,467,143 +0.04(+0.03%)
May 05, 2015 119.02 119.52 117.93 118.22 1,546,523 -1.40(-1.17%)
May 04, 2015 119.00 120.61 118.72 119.62 2,286,299 +1.17(+0.99%)
May 01, 2015 118.59 119.46 117.51 118.45 2,839,864 +0.80(+0.68%)
Apr 30, 2015 119.27 120.96 117.31 117.65 2,506,853 -1.93(-1.61%)
Apr 29, 2015 123.42 124.15 117.82 119.57 3,629,709 -4.75(-3.82%)
Apr 28, 2015 123.28 124.62 121.23 124.32 2,290,446 +1.38(+1.12%)
Apr 27, 2015 123.81 124.29 122.36 122.94 2,985,837 -0.39(-0.31%)
Apr 24, 2015 123.21 123.53 122.93 123.33 1,078,126 +0.09(+0.07%)
Apr 23, 2015 122.85 123.68 122.61 123.24 1,433,577 +0.30(+0.25%)
Apr 22, 2015 123.67 123.94 122.22 122.94 1,316,399 -0.42(-0.34%)
Apr 21, 2015 123.49 124.06 122.89 123.37 1,959,380 +0.41(+0.33%)
Apr 20, 2015 124.86 124.99 122.78 122.96 1,470,753 -0.81(-0.66%)
Apr 17, 2015 124.59 125.14 122.81 123.77 1,202,217 -1.58(-1.26%)
Apr 16, 2015 126.94 127.42 125.01 125.35 2,051,775 +2.44(+1.98%)
Apr 15, 2015 125.67 126.09 122.51 122.91 3,288,176 -2.53(-2.02%)
Apr 14, 2015 125.46 125.77 124.05 125.44 1,681,621 +0.09(+0.08%)
Apr 13, 2015 126.02 127.39 125.27 125.35 1,431,586 -0.48(-0.38%)
Apr 10, 2015 125.02 125.84 124.07 125.83 1,766,447 +1.07(+0.86%)
Apr 09, 2015 124.04 125.12 123.83 124.76 1,463,502 +0.65(+0.52%)
Apr 08, 2015 122.98 124.17 122.72 124.11 1,476,830 +1.52(+1.24%)
Apr 07, 2015 125.39 125.97 122.59 122.59 1,689,919 -1.82(-1.46%)
Apr 06, 2015 122.53 124.94 122.35 124.41 1,578,444 +1.27(+1.03%)
Apr 02, 2015 123.17 123.15 123.15 123.15 1,555,587 +0.09(+0.08%)
Apr 01, 2015 122.38 123.06 120.86 123.06 2,225,607 +0.88(+0.72%)
Mar 31, 2015 121.86 123.09 121.55 122.18 1,973,654 -0.49(-0.40%)
Mar 30, 2015 123.53 123.77 122.26 122.67 1,522,317 +0.93(+0.76%)
Mar 27, 2015 119.51 121.99 119.51 121.74 1,588,506 +2.61(+2.20%)
Mar 26, 2015 118.81 120.37 118.04 119.13 1,734,042 -0.66(-0.55%)
Mar 25, 2015 122.73 123.71 119.77 119.79 1,745,811 -2.51(-2.05%)
Mar 24, 2015 121.31 122.72 121.12 122.30 2,091,613 +1.09(+0.90%)
Mar 23, 2015 121.18 122.17 121.02 121.21 1,712,202 +0.04(+0.03%)
Mar 20, 2015 121.97 122.05 120.83 121.18 2,146,114 +0.26(+0.22%)
Mar 19, 2015 120.33 121.63 119.92 120.91 1,366,908 +0.58(+0.48%)
Mar 18, 2015 117.99 120.82 117.61 120.34 1,652,785 +2.49(+2.11%)
Mar 17, 2015 117.63 118.15 116.83 117.84 1,338,129 -0.15(-0.13%)
Mar 16, 2015 116.37 119.17 116.11 118.00 1,954,025 +2.00(+1.73%)
Mar 13, 2015 115.37 116.29 114.48 115.99 1,090,268 +0.13(+0.11%)
Mar 12, 2015 114.23 115.97 114.22 115.86 1,114,349 +2.17(+1.91%)
Mar 11, 2015 113.93 114.34 113.21 113.69 1,370,171 +0.60(+0.53%)
Mar 10, 2015 114.14 114.24 113.09 113.09 1,095,705 -2.04(-1.77%)
Mar 09, 2015 113.83 115.39 113.55 115.13 1,713,933 +1.36(+1.19%)
Mar 06, 2015 115.14 115.20 113.06 113.77 2,667,283 -1.83(-1.58%)
Mar 05, 2015 114.98 116.06 114.81 115.60 1,701,326 +0.61(+0.53%)
Mar 04, 2015 112.52 115.43 114.28 114.98 3,075,216 +0.71(+0.62%)
Mar 03, 2015 115.31 115.54 113.39 114.28 2,400,945 -1.29(-1.12%)
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.