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 (%)
Oct 31, 2017 187.60 187.60 185.59 186.26 1,366,587 -0.47(-0.25%)
Oct 30, 2017 190.34 190.67 186.72 186.73 1,193,875 -3.99(-2.09%)
Oct 27, 2017 187.65 191.25 187.57 190.72 1,569,526 +3.01(+1.61%)
Oct 26, 2017 185.47 190.98 185.02 187.71 1,869,326 +2.88(+1.56%)
Oct 25, 2017 182.66 184.96 181.79 184.83 1,693,143 +1.71(+0.93%)
Oct 24, 2017 182.13 183.71 181.33 183.12 1,298,172 +0.48(+0.26%)
Oct 23, 2017 181.08 183.50 180.66 182.64 1,325,688 +1.85(+1.02%)
Oct 20, 2017 178.51 182.02 178.13 180.78 1,809,720 +3.02(+1.70%)
Oct 19, 2017 178.56 178.56 175.76 177.76 2,152,994 -1.08(-0.60%)
Oct 18, 2017 177.41 179.94 177.41 178.84 2,603,374 +2.04(+1.15%)
Oct 17, 2017 175.09 178.27 174.99 176.80 2,413,036 +2.09(+1.19%)
Oct 16, 2017 175.81 176.57 173.80 174.71 1,289,784 -1.09(-0.62%)
Oct 13, 2017 173.78 176.07 172.91 175.81 2,090,245 -0.77(-0.43%)
Oct 12, 2017 177.21 178.27 176.19 176.57 1,206,273 +0.01(+0.01%)
Oct 11, 2017 177.40 177.62 175.96 176.56 1,409,564 -1.06(-0.60%)
Oct 10, 2017 178.58 178.91 176.51 177.62 1,037,583 -0.96(-0.54%)
Oct 09, 2017 179.79 180.29 178.37 178.58 827,871 -1.76(-0.97%)
Oct 06, 2017 180.40 182.01 179.68 180.34 931,398 +0.25(+0.14%)
Oct 05, 2017 180.41 181.27 178.95 180.09 1,119,031 -0.07(-0.04%)
Oct 04, 2017 181.34 182.28 180.01 180.15 1,116,477 -1.17(-0.65%)
Oct 03, 2017 178.69 181.81 178.69 181.32 1,544,156 +2.81(+1.58%)
Oct 02, 2017 177.28 178.53 175.98 178.51 1,437,863 +1.96(+1.11%)
Sep 29, 2017 176.61 176.82 174.83 176.55 1,181,667 -0.06(-0.03%)
Sep 28, 2017 173.78 177.47 173.68 176.61 1,065,815 +2.43(+1.39%)
Sep 27, 2017 173.78 174.85 171.91 174.18 1,181,028 +0.75(+0.43%)
Sep 26, 2017 172.15 173.57 171.65 173.44 1,193,564 +2.08(+1.21%)
Sep 25, 2017 172.89 174.07 171.28 171.36 1,004,403 -1.23(-0.71%)
Sep 22, 2017 172.01 174.13 170.26 172.59 1,723,805 +0.58(+0.33%)
Sep 21, 2017 171.59 172.69 170.04 172.01 999,232 +0.29(+0.17%)
Sep 20, 2017 171.59 172.12 170.56 171.72 1,998,467 +0.29(+0.17%)
Sep 19, 2017 175.61 175.62 170.22 171.43 2,044,726 -3.58(-2.05%)
Sep 18, 2017 175.71 176.11 174.54 175.00 978,104 -0.71(-0.40%)
Sep 15, 2017 175.49 176.33 174.74 175.71 2,606,850 +0.78(+0.44%)
Sep 14, 2017 176.66 177.51 174.76 174.94 1,476,569 -2.26(-1.27%)
Sep 13, 2017 175.16 177.90 175.16 177.20 1,375,961 +1.95(+1.12%)
Sep 12, 2017 176.05 176.54 174.60 175.24 1,247,664 -0.73(-0.41%)
Sep 11, 2017 174.73 175.97 174.39 175.97 1,713,854 +1.66(+0.95%)
Sep 08, 2017 174.43 175.06 173.91 174.31 1,433,087 -0.40(-0.23%)
Sep 07, 2017 172.13 174.89 171.76 174.70 1,190,241 +2.72(+1.58%)
Sep 06, 2017 175.01 175.18 171.43 171.98 1,374,249 -3.03(-1.73%)
Sep 05, 2017 172.08 175.20 171.99 175.01 1,357,001 +2.02(+1.17%)
Sep 01, 2017 172.53 173.86 172.10 172.99 1,078,658 +1.05(+0.61%)
Aug 31, 2017 170.01 172.06 169.87 171.94 1,528,458 +2.26(+1.33%)
Aug 30, 2017 169.67 170.14 169.45 169.69 959,144 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,446 -0.39(-0.23%)
Aug 28, 2017 170.04 171.47 169.84 170.47 948,408 +1.13(+0.67%)
Aug 25, 2017 169.95 171.09 169.34 169.34 894,097 -0.44(-0.26%)
Aug 24, 2017 169.89 169.97 168.31 169.78 1,315,723 +0.36(+0.21%)
Aug 23, 2017 169.54 170.06 168.91 169.42 906,980 -0.41(-0.24%)
Aug 22, 2017 168.11 170.37 168.11 169.83 1,060,620 +1.74(+1.03%)
Aug 21, 2017 167.19 168.44 167.17 168.09 1,144,641 +0.90(+0.54%)
Aug 18, 2017 168.02 168.37 166.23 167.19 1,095,212 -0.94(-0.56%)
Aug 17, 2017 169.63 170.94 168.11 168.14 1,128,541 -1.73(-1.02%)
Aug 16, 2017 169.53 170.40 169.49 169.87 998,090 +0.66(+0.39%)
Aug 15, 2017 167.00 169.53 166.81 169.21 1,417,915 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,597 +1.86(+1.13%)
Aug 11, 2017 166.21 167.00 164.54 164.69 1,243,075 -0.93(-0.56%)
Aug 10, 2017 167.53 168.65 165.39 165.62 1,211,014 -2.57(-1.53%)
Aug 09, 2017 165.94 168.44 164.81 168.19 1,597,559 +2.31(+1.40%)
Aug 08, 2017 165.91 166.97 164.97 165.87 1,173,939 -0.33(-0.20%)
Aug 07, 2017 163.08 167.14 162.92 166.20 1,791,696 +3.24(+1.99%)
Aug 04, 2017 168.10 168.58 161.07 162.96 2,356,434 -3.31(-1.99%)
Aug 03, 2017 166.08 167.39 165.24 166.27 1,665,985 +1.24(+0.75%)
Aug 02, 2017 163.56 165.39 163.56 165.03 978,750 +1.68(+1.03%)
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.