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 (%)
Jan 29, 2021 206.30 208.47 202.16 205.12 1,384,688 -1.65(-0.80%)
Jan 28, 2021 203.35 210.54 201.68 206.77 1,631,659 +5.89(+2.93%)
Jan 27, 2021 200.67 203.79 198.03 200.88 2,364,764 -3.02(-1.48%)
Jan 26, 2021 208.01 209.38 203.34 203.90 1,520,425 -4.09(-1.97%)
Jan 25, 2021 209.77 210.02 205.23 208.00 1,966,124 -3.15(-1.49%)
Jan 22, 2021 213.13 214.92 210.96 211.14 1,505,634 -2.62(-1.22%)
Jan 21, 2021 216.52 218.21 213.66 213.76 2,216,740 -2.11(-0.98%)
Jan 20, 2021 209.13 216.53 206.99 215.87 2,139,412 +7.20(+3.45%)
Jan 19, 2021 209.94 211.63 206.89 208.67 1,861,330 +1.80(+0.87%)
Jan 15, 2021 207.97 207.97 204.54 206.87 1,547,537 -1.78(-0.85%)
Jan 14, 2021 212.20 213.35 207.98 208.65 1,244,008 -2.86(-1.35%)
Jan 13, 2021 213.39 214.31 211.10 211.51 1,500,026 -1.33(-0.63%)
Jan 12, 2021 207.51 214.76 206.89 212.84 2,247,912 +5.01(+2.41%)
Jan 11, 2021 207.21 210.59 206.34 207.84 1,221,592 -0.83(-0.40%)
Jan 08, 2021 207.91 210.85 207.00 208.67 2,482,408 +0.28(+0.14%)
Jan 07, 2021 201.30 208.39 198.70 208.38 2,975,687 +10.46(+5.29%)
Jan 06, 2021 183.65 198.74 180.39 197.92 3,691,542 +5.67(+2.95%)
Jan 05, 2021 194.24 196.00 191.91 192.25 1,871,178 -2.16(-1.11%)
Jan 04, 2021 197.65 198.46 189.52 194.42 2,766,177 -2.33(-1.18%)
Dec 31, 2020 196.74 196.74 196.74 1,264,298 +3.90(+2.02%)
Dec 30, 2020 192.71 194.27 192.37 192.84 1,264,298 +0.00(+0.00%)
Dec 29, 2020 192.72 194.94 192.45 192.84 1,236,649 +1.79(+0.93%)
Dec 28, 2020 189.31 193.03 188.77 191.05 1,332,288 +3.15(+1.67%)
Dec 24, 2020 188.55 188.59 186.42 187.90 526,532 -0.14(-0.08%)
Dec 23, 2020 185.78 189.52 185.70 188.05 1,931,294 +3.79(+2.06%)
Dec 22, 2020 185.27 186.18 183.25 184.26 1,484,428 -2.28(-1.22%)
Dec 21, 2020 182.48 187.14 181.00 186.53 1,417,042 +0.28(+0.15%)
Dec 18, 2020 190.61 191.56 183.76 186.25 6,506,639 -5.25(-2.74%)
Dec 17, 2020 192.14 194.09 190.12 191.50 2,988,001 +0.22(+0.11%)
Dec 16, 2020 193.66 193.91 190.62 191.28 1,675,717 -2.94(-1.51%)
Dec 15, 2020 194.95 195.47 191.15 194.22 1,672,883 +2.23(+1.16%)
Dec 14, 2020 200.12 200.12 191.48 191.99 2,145,200 -5.86(-2.96%)
Dec 11, 2020 200.07 200.91 196.82 197.85 1,411,671 -3.12(-1.55%)
Dec 10, 2020 202.83 205.57 199.67 200.97 1,587,794 -4.11(-2.00%)
Dec 09, 2020 206.78 208.27 203.66 205.08 1,455,668 -1.58(-0.76%)
Dec 08, 2020 204.57 207.71 203.99 206.65 1,449,233 +0.07(+0.04%)
Dec 07, 2020 204.39 206.99 201.77 206.58 1,620,335 +0.89(+0.43%)
Dec 04, 2020 201.67 207.86 201.67 205.69 1,724,141 +4.03(+2.00%)
Dec 03, 2020 199.41 203.39 199.41 201.66 1,475,914 +1.30(+0.65%)
Dec 02, 2020 196.11 201.70 195.64 200.36 1,447,857 +4.25(+2.17%)
Dec 01, 2020 201.80 203.07 196.00 196.11 1,902,308 -1.54(-0.78%)
Nov 30, 2020 198.63 200.36 196.33 197.65 4,012,474 -3.18(-1.58%)
Nov 27, 2020 195.89 201.38 195.29 200.82 826,305 +5.19(+2.65%)
Nov 25, 2020 198.39 198.65 193.83 195.63 1,709,539 -2.84(-1.43%)
Nov 24, 2020 196.75 202.49 195.39 198.48 1,685,147 +2.91(+1.49%)
Nov 23, 2020 195.19 197.99 194.14 195.57 1,772,917 +2.00(+1.04%)
Nov 20, 2020 192.12 194.99 190.81 193.56 1,537,802 +0.07(+0.04%)
Nov 19, 2020 197.18 198.54 192.19 193.49 2,170,314 -5.85(-2.93%)
Nov 18, 2020 204.11 204.16 199.10 199.34 1,762,546 -3.67(-1.81%)
Nov 17, 2020 203.97 205.08 196.71 203.01 2,922,374 -3.30(-1.60%)
Nov 16, 2020 210.85 211.36 205.56 206.30 1,841,644 -1.31(-0.63%)
Nov 13, 2020 207.91 209.45 206.23 207.62 1,566,266 -0.44(-0.21%)
Nov 12, 2020 207.44 210.25 205.62 208.05 1,602,088 -0.91(-0.43%)
Nov 11, 2020 208.19 212.60 207.91 208.96 2,179,933 +0.86(+0.41%)
Nov 10, 2020 200.97 209.33 198.70 208.10 3,005,641 +8.50(+4.26%)
Nov 09, 2020 203.22 205.27 194.68 199.59 2,842,453 +9.20(+4.83%)
Nov 06, 2020 200.91 201.13 189.66 190.40 3,860,641 -11.99(-5.93%)
Nov 05, 2020 197.04 205.78 196.52 202.39 4,699,560 +3.35(+1.68%)
Nov 04, 2020 184.58 200.90 184.26 199.05 7,460,294 +25.27(+14.54%)
Nov 03, 2020 167.71 175.05 167.53 173.78 2,366,405 +8.54(+5.17%)
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.