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 (%)
Nov 30, 2022 312.57 320.58 311.04 320.56 4,959,634 +7.98(+2.55%)
Nov 29, 2022 310.51 314.77 310.51 312.57 2,186,881 +1.16(+0.37%)
Nov 28, 2022 314.85 318.76 310.89 311.41 2,041,590 -4.28(-1.36%)
Nov 25, 2022 313.91 315.90 311.84 315.69 945,402 +3.96(+1.27%)
Nov 23, 2022 311.01 313.84 310.90 311.73 1,582,954 +0.48(+0.15%)
Nov 22, 2022 309.58 313.22 309.41 311.26 1,558,837 +3.96(+1.29%)
Nov 21, 2022 311.44 313.98 306.53 307.30 1,980,894 -3.82(-1.23%)
Nov 18, 2022 307.13 314.10 307.13 311.12 1,959,395 +6.93(+2.28%)
Nov 17, 2022 297.71 304.95 297.71 304.19 1,658,467 +5.27(+1.76%)
Nov 16, 2022 298.39 301.57 297.40 298.92 1,410,706 +1.48(+0.50%)
Nov 15, 2022 300.51 300.84 293.76 297.44 2,176,280 -1.64(-0.55%)
Nov 14, 2022 298.66 304.61 298.66 299.07 2,024,564 +2.95(+1.00%)
Nov 11, 2022 316.17 316.28 282.27 296.12 5,637,513 -19.02(-6.04%)
Nov 10, 2022 320.71 320.71 307.63 315.14 2,116,605 -1.61(-0.51%)
Nov 09, 2022 320.38 322.66 316.36 316.75 1,311,218 -2.68(-0.84%)
Nov 08, 2022 314.90 321.04 313.04 319.43 1,384,399 +3.29(+1.04%)
Nov 07, 2022 315.79 319.07 313.33 316.15 1,607,311 +2.18(+0.70%)
Nov 04, 2022 318.71 318.71 310.01 313.97 2,288,408 -2.06(-0.65%)
Nov 03, 2022 313.09 320.18 309.34 316.02 2,978,063 +3.30(+1.05%)
Nov 02, 2022 315.92 312.71 312.73 2,247,401 -4.15(-1.31%)
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.