Skip to main content

Cigna Corp (NY: CI )

364.58 +1.24 (+0.34%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 197.25 204.41 196.95 201.68 2,930,059 +3.98(+2.01%)
Aug 30, 2021 200.71 200.96 197.48 197.69 1,622,530 -3.06(-1.52%)
Aug 27, 2021 198.82 201.61 198.29 200.75 1,609,020 +2.75(+1.39%)
Aug 26, 2021 200.34 201.64 197.83 198.00 2,174,682 -3.43(-1.70%)
Aug 25, 2021 201.39 203.43 199.41 201.43 1,826,354 -0.48(-0.24%)
Aug 24, 2021 200.28 203.44 199.62 201.90 1,774,209 +3.95(+2.00%)
Aug 23, 2021 198.43 199.25 197.44 197.95 1,260,961 +0.20(+0.10%)
Aug 20, 2021 196.95 199.06 196.00 197.75 1,907,809 +1.29(+0.65%)
Aug 19, 2021 195.34 197.04 194.85 196.46 2,781,066 +0.55(+0.28%)
Aug 18, 2021 199.56 200.08 195.73 195.91 3,533,734 -4.67(-2.33%)
Aug 17, 2021 200.52 202.02 199.25 200.58 1,615,162 -0.38(-0.19%)
Aug 16, 2021 199.25 201.53 198.48 200.96 1,427,104 +0.28(+0.14%)
Aug 13, 2021 201.41 201.96 199.18 200.69 1,218,891 +0.89(+0.44%)
Aug 12, 2021 200.07 201.58 199.39 199.80 2,016,052 -1.54(-0.77%)
Aug 11, 2021 202.62 203.10 200.87 201.34 1,379,943 +0.33(+0.17%)
Aug 10, 2021 201.43 201.92 199.47 201.01 2,487,509 -0.19(-0.09%)
Aug 09, 2021 199.35 203.09 198.88 201.20 2,469,188 +1.76(+0.88%)
Aug 06, 2021 197.39 201.18 195.69 199.44 4,099,538 +2.95(+1.50%)
Aug 05, 2021 206.21 207.94 190.25 196.49 8,355,256 -24.08(-10.92%)
Aug 04, 2021 221.81 222.49 219.92 220.57 1,841,486 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.11 222.93 1,518,955 +4.39(+2.01%)
Aug 02, 2021 219.16 219.96 217.73 218.54 1,457,768 -0.13(-0.06%)
Jul 30, 2021 217.48 220.10 216.72 218.68 1,870,740 +0.51(+0.24%)
Jul 29, 2021 217.84 219.11 216.90 218.16 1,262,327 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.54 216.54 2,007,166 -1.55(-0.71%)
Jul 27, 2021 216.30 218.21 214.07 218.09 3,277,058 +0.42(+0.19%)
Jul 26, 2021 221.48 222.41 217.30 217.68 1,758,516 -4.23(-1.91%)
Jul 23, 2021 222.97 223.09 221.16 221.91 1,160,020 +0.61(+0.28%)
Jul 22, 2021 223.03 223.43 220.35 221.29 960,957 -1.27(-0.57%)
Jul 21, 2021 222.60 224.06 221.63 222.56 1,555,749 +1.48(+0.67%)
Jul 20, 2021 218.01 222.21 217.47 221.09 2,689,565 +4.18(+1.93%)
Jul 19, 2021 220.58 221.44 214.57 216.90 1,791,816 -5.91(-2.65%)
Jul 16, 2021 224.80 224.80 222.06 222.81 1,455,591 -1.03(-0.46%)
Jul 15, 2021 223.32 224.82 222.13 223.84 1,728,144 -1.06(-0.47%)
Jul 14, 2021 225.21 225.66 223.07 224.90 1,361,110 +0.44(+0.20%)
Jul 13, 2021 224.26 225.99 223.04 224.46 2,667,876 +0.32(+0.14%)
Jul 12, 2021 222.23 224.81 221.07 224.13 2,509,275 +0.30(+0.14%)
Jul 09, 2021 222.88 224.06 221.75 223.83 2,302,259 +3.33(+1.51%)
Jul 08, 2021 223.12 223.12 219.64 220.50 1,466,888 -4.31(-1.92%)
Jul 07, 2021 223.57 225.24 222.12 224.81 2,133,170 +0.66(+0.29%)
Jul 06, 2021 226.02 226.80 222.32 224.15 2,887,406 -2.66(-1.17%)
Jul 02, 2021 227.26 227.53 225.47 226.81 1,548,304 -0.26(-0.11%)
Jul 01, 2021 227.10 227.87 225.69 227.07 2,650,815 +1.17(+0.52%)
Jun 30, 2021 225.34 226.74 225.32 225.90 1,263,098 +0.36(+0.16%)
Jun 29, 2021 228.98 231.07 225.31 225.54 1,815,086 -3.19(-1.40%)
Jun 28, 2021 225.86 229.64 225.45 228.73 1,956,360 +2.80(+1.24%)
Jun 25, 2021 224.85 227.10 223.22 225.93 3,579,812 +2.22(+0.99%)
Jun 24, 2021 223.06 224.65 222.12 223.71 1,830,160 +1.75(+0.79%)
Jun 23, 2021 224.15 224.80 221.73 221.95 1,515,292 -2.94(-1.31%)
Jun 22, 2021 226.06 226.06 223.57 224.89 1,906,707 -0.45(-0.20%)
Jun 21, 2021 221.97 225.71 221.52 225.34 2,686,292 +4.30(+1.94%)
Jun 18, 2021 221.06 223.34 220.26 221.04 4,454,619 -4.50(-1.99%)
Jun 17, 2021 226.16 226.31 222.38 225.54 2,720,299 -0.29(-0.13%)
Jun 16, 2021 228.13 229.05 224.97 225.82 2,141,687 -1.99(-0.87%)
Jun 15, 2021 228.87 228.93 224.78 227.81 2,363,471 -0.49(-0.21%)
Jun 14, 2021 229.30 230.13 227.28 228.30 1,544,315 -2.15(-0.93%)
Jun 11, 2021 230.25 232.44 229.04 230.45 2,086,561 +2.10(+0.92%)
Jun 10, 2021 231.37 232.72 227.47 228.36 1,762,053 -2.25(-0.98%)
Jun 09, 2021 234.64 235.08 230.47 230.60 2,028,091 -3.73(-1.59%)
Jun 08, 2021 235.67 236.15 232.75 234.33 1,744,106 -1.60(-0.68%)
Jun 07, 2021 242.06 242.06 233.70 235.93 2,721,247 -4.14(-1.72%)
Jun 04, 2021 244.49 245.28 239.91 240.07 1,567,315 -3.82(-1.57%)
Jun 03, 2021 242.20 245.96 241.25 243.89 1,808,296 +1.48(+0.61%)
Jun 02, 2021 246.46 246.46 241.59 242.41 1,327,103 -2.16(-0.88%)
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.