Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 115.00 115.66 112.19 112.19 1,498,279 -2.63(-2.29%)
Oct 28, 2016 116.28 116.73 114.41 114.83 1,302,354 -1.36(-1.17%)
Oct 27, 2016 117.23 117.75 115.56 116.19 782,799 -0.70(-0.60%)
Oct 26, 2016 117.43 117.79 116.81 116.89 1,183,985 -0.47(-0.40%)
Oct 25, 2016 116.70 117.92 116.63 117.36 1,003,732 +0.23(+0.19%)
Oct 24, 2016 117.50 117.74 116.42 117.13 843,275 -0.11(-0.10%)
Oct 21, 2016 116.04 117.38 115.72 117.25 677,535 +0.52(+0.44%)
Oct 20, 2016 117.05 117.84 116.47 116.73 904,882 +0.08(+0.06%)
Oct 19, 2016 116.75 117.06 115.67 116.65 1,372,378 -0.09(-0.08%)
Oct 18, 2016 113.30 117.71 112.83 116.75 1,737,799 +4.73(+4.22%)
Oct 17, 2016 113.89 114.15 109.81 112.02 2,058,912 -2.13(-1.87%)
Oct 14, 2016 114.77 115.42 113.94 114.15 603,908 -0.25(-0.21%)
Oct 13, 2016 114.78 115.64 113.38 114.39 1,265,599 -0.75(-0.66%)
Oct 12, 2016 118.11 118.73 114.54 115.15 2,696,739 -2.87(-2.43%)
Oct 11, 2016 120.23 120.23 118.00 118.02 1,149,721 -2.58(-2.14%)
Oct 10, 2016 120.16 120.85 120.03 120.60 599,458 +0.47(+0.39%)
Oct 07, 2016 120.33 121.00 119.81 120.12 709,927 +0.31(+0.26%)
Oct 06, 2016 119.95 120.48 119.49 119.81 661,264 -0.18(-0.15%)
Oct 05, 2016 121.18 121.49 119.66 119.99 1,053,860 -0.96(-0.80%)
Oct 04, 2016 121.14 121.37 120.20 120.96 964,188 +0.09(+0.08%)
Oct 03, 2016 122.55 122.95 120.68 120.86 747,305 -2.18(-1.77%)
Sep 30, 2016 123.95 124.09 122.36 123.04 1,496,928 -0.45(-0.37%)
Sep 29, 2016 124.44 126.11 123.26 123.50 1,278,056 -0.66(-0.53%)
Sep 28, 2016 124.62 124.97 123.48 124.16 486,788 -0.19(-0.15%)
Sep 27, 2016 122.84 124.53 122.59 124.35 935,421 +1.28(+1.04%)
Sep 26, 2016 123.42 123.42 122.71 123.06 760,778 -0.62(-0.50%)
Sep 23, 2016 122.23 124.18 122.15 123.69 1,233,656 -0.94(-0.76%)
Sep 22, 2016 125.23 125.55 123.64 124.63 782,641 -0.53(-0.42%)
Sep 21, 2016 124.19 125.52 123.38 125.16 1,313,762 +0.94(+0.75%)
Sep 20, 2016 124.86 125.35 123.75 124.22 1,088,375 -0.30(-0.24%)
Sep 19, 2016 124.83 125.47 124.26 124.53 1,156,884 -0.09(-0.08%)
Sep 16, 2016 121.74 125.36 120.85 124.62 2,904,183 +3.16(+2.60%)
Sep 15, 2016 118.98 121.61 118.89 121.46 1,285,177 +2.26(+1.89%)
Sep 14, 2016 120.20 120.71 118.94 119.20 1,192,305 -1.22(-1.01%)
Sep 13, 2016 121.58 121.58 119.86 120.42 1,292,026 -1.39(-1.14%)
Sep 12, 2016 120.81 122.56 119.98 121.81 1,297,254 +0.53(+0.44%)
Sep 09, 2016 119.97 121.88 119.97 121.28 1,932,448 +0.74(+0.61%)
Sep 08, 2016 119.45 120.76 119.12 120.54 1,118,583 +0.88(+0.73%)
Sep 07, 2016 119.95 120.95 119.48 119.66 1,007,971 -0.79(-0.66%)
Sep 06, 2016 120.47 120.89 120.07 120.46 836,630 -0.57(-0.47%)
Sep 02, 2016 120.89 121.02 121.02 121.02 555,733 +0.51(+0.42%)
Sep 01, 2016 121.40 121.79 120.05 120.51 742,948 -0.59(-0.48%)
Aug 31, 2016 121.09 121.58 120.18 121.10 761,172 +0.04(+0.03%)
Aug 30, 2016 121.31 121.83 120.78 121.06 788,584 -0.25(-0.21%)
Aug 29, 2016 120.49 122.00 120.43 121.31 546,156 +0.79(+0.66%)
Aug 26, 2016 122.36 123.19 119.44 120.52 1,784,213 -1.66(-1.36%)
Aug 25, 2016 123.33 124.22 121.76 122.18 887,833 -1.85(-1.49%)
Aug 24, 2016 125.52 126.46 123.78 124.03 849,093 -1.54(-1.23%)
Aug 23, 2016 126.31 126.98 125.38 125.57 948,396 -0.33(-0.26%)
Aug 22, 2016 125.57 126.03 125.32 125.90 699,103 +0.33(+0.26%)
Aug 19, 2016 124.82 125.89 124.48 125.57 1,141,670 +0.36(+0.29%)
Aug 18, 2016 124.67 126.43 124.67 125.21 1,529,336 +0.30(+0.24%)
Aug 17, 2016 124.09 125.41 123.96 124.91 1,345,331 +0.44(+0.36%)
Aug 16, 2016 124.85 125.35 123.50 124.47 1,457,454 -0.76(-0.60%)
Aug 15, 2016 125.28 125.94 123.27 125.22 1,930,175 -0.64(-0.51%)
Aug 12, 2016 119.78 126.12 118.54 125.87 3,929,040 +6.32(+5.28%)
Aug 11, 2016 121.03 122.07 119.41 119.55 1,207,943 -0.93(-0.77%)
Aug 10, 2016 119.91 120.78 118.97 120.47 940,714 +0.41(+0.34%)
Aug 09, 2016 121.51 122.31 119.90 120.07 1,479,440 -1.15(-0.95%)
Aug 08, 2016 120.98 121.81 119.65 121.22 1,052,362 -0.10(-0.09%)
Aug 05, 2016 121.86 124.13 120.48 121.32 1,593,106 +0.21(+0.17%)
Aug 04, 2016 117.72 121.68 117.64 121.12 2,421,926 +3.48(+2.95%)
Aug 03, 2016 117.25 118.61 116.80 117.64 1,814,781 +0.44(+0.38%)
Aug 02, 2016 119.52 120.57 116.63 117.20 1,856,917 -2.51(-2.10%)
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.