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 (%)
May 31, 2016 121.80 122.01 120.34 120.96 2,394,601 -0.67(-0.55%)
May 27, 2016 121.71 121.63 121.63 121.63 1,038,068 -0.05(-0.04%)
May 26, 2016 122.41 123.27 121.38 121.67 988,291 -0.41(-0.33%)
May 25, 2016 119.09 122.62 118.16 122.08 3,659,324 +4.24(+3.60%)
May 24, 2016 119.80 120.85 117.57 117.84 4,786,510 -1.27(-1.06%)
May 23, 2016 121.30 121.32 118.03 119.11 4,478,558 -4.84(-3.91%)
May 20, 2016 122.48 123.98 122.27 123.95 2,093,609 +2.10(+1.72%)
May 19, 2016 121.42 122.81 120.10 121.85 724,944 -0.40(-0.32%)
May 18, 2016 123.04 123.36 121.04 122.25 808,402 -0.91(-0.74%)
May 17, 2016 122.44 123.26 120.88 123.16 1,722,546 +0.41(+0.33%)
May 16, 2016 121.14 123.61 120.72 122.75 967,360 +1.56(+1.29%)
May 13, 2016 121.20 122.05 119.03 121.19 1,704,301 +0.28(+0.23%)
May 12, 2016 123.24 123.24 120.16 120.91 1,902,885 -2.31(-1.88%)
May 11, 2016 125.66 126.28 122.83 123.22 1,555,238 -2.40(-1.91%)
May 10, 2016 124.24 126.08 123.97 125.62 795,983 +1.58(+1.27%)
May 09, 2016 123.40 125.42 122.99 124.04 1,340,191 +0.50(+0.40%)
May 06, 2016 129.35 129.35 121.84 123.54 2,727,931 -3.85(-3.02%)
May 05, 2016 127.46 128.73 126.97 127.39 863,175 -0.35(-0.27%)
May 04, 2016 129.29 130.05 127.19 127.75 1,099,917 -2.30(-1.77%)
May 03, 2016 130.22 131.31 129.06 130.05 750,028 -0.51(-0.39%)
May 02, 2016 131.47 131.98 129.85 130.56 692,317 -0.25(-0.19%)
Apr 29, 2016 131.18 131.39 129.61 130.80 715,310 -1.32(-1.00%)
Apr 28, 2016 130.60 133.13 130.33 132.12 599,443 +0.63(+0.48%)
Apr 27, 2016 132.72 133.13 130.00 131.49 1,032,634 -1.33(-1.00%)
Apr 26, 2016 132.29 133.27 131.52 132.82 1,501,644 +0.41(+0.31%)
Apr 25, 2016 133.60 133.85 132.41 132.42 834,890 -1.48(-1.11%)
Apr 22, 2016 132.73 134.17 132.21 133.90 607,235 +1.40(+1.05%)
Apr 21, 2016 133.46 134.85 131.93 132.50 792,072 -0.88(-0.66%)
Apr 20, 2016 132.00 134.93 131.28 133.38 1,249,310 +1.32(+1.00%)
Apr 19, 2016 130.47 132.13 129.82 132.06 1,517,735 +2.60(+2.01%)
Apr 18, 2016 128.39 129.90 128.34 129.46 1,007,416 +0.44(+0.34%)
Apr 15, 2016 128.09 129.96 127.31 129.02 1,686,528 +1.56(+1.22%)
Apr 14, 2016 129.44 129.63 127.41 127.46 1,022,509 -1.89(-1.46%)
Apr 13, 2016 128.63 132.07 128.00 129.35 1,631,402 +1.15(+0.90%)
Apr 12, 2016 124.60 128.70 124.59 128.20 1,588,595 +3.52(+2.82%)
Apr 11, 2016 123.10 125.29 123.04 124.68 1,973,187 +1.55(+1.26%)
Apr 08, 2016 125.19 125.81 122.22 123.13 2,506,965 -1.37(-1.10%)
Apr 07, 2016 125.70 127.90 123.69 124.50 2,087,960 -3.15(-2.47%)
Apr 06, 2016 127.62 128.57 125.06 127.65 2,653,016 -0.27(-0.21%)
Apr 05, 2016 133.10 133.32 127.91 127.92 2,881,265 -5.42(-4.06%)
Apr 04, 2016 129.35 133.75 128.75 133.34 2,863,493 +3.84(+2.97%)
Apr 01, 2016 129.09 129.94 127.59 129.50 1,909,204 -0.07(-0.06%)
Mar 31, 2016 129.92 130.69 128.57 129.58 1,351,970 -0.21(-0.16%)
Mar 30, 2016 130.79 132.39 129.68 129.78 1,257,208 -0.58(-0.44%)
Mar 29, 2016 129.67 130.97 129.42 130.36 1,255,303 +0.43(+0.33%)
Mar 28, 2016 130.54 130.94 129.52 129.93 526,593 -0.32(-0.25%)
Mar 24, 2016 129.44 130.25 130.25 130.25 489,960 +0.08(+0.06%)
Mar 23, 2016 131.47 132.12 129.80 130.17 649,896 -1.02(-0.78%)
Mar 22, 2016 130.09 131.97 129.26 131.19 660,323 +0.76(+0.58%)
Mar 21, 2016 131.28 132.13 129.86 130.44 571,929 -1.30(-0.99%)
Mar 18, 2016 130.31 133.33 129.88 131.74 1,243,584 +1.63(+1.26%)
Mar 17, 2016 133.98 134.01 129.04 130.10 1,361,390 -3.92(-2.92%)
Mar 16, 2016 135.02 136.16 132.12 134.02 739,003 -1.36(-1.00%)
Mar 15, 2016 136.13 137.02 135.34 135.38 1,470,533 -1.77(-1.29%)
Mar 14, 2016 135.61 137.61 135.61 137.16 1,069,158 +0.61(+0.45%)
Mar 11, 2016 134.50 136.71 134.23 136.54 1,079,993 +2.35(+1.75%)
Mar 10, 2016 132.18 134.87 131.75 134.19 1,298,371 +1.93(+1.46%)
Mar 09, 2016 133.01 134.07 131.15 132.27 1,418,256 +0.20(+0.15%)
Mar 08, 2016 131.73 133.10 131.25 132.07 990,520 -0.52(-0.39%)
Mar 07, 2016 130.26 133.12 130.24 132.59 1,032,381 +1.44(+1.10%)
Mar 04, 2016 131.77 132.62 130.02 131.14 1,325,491 -1.41(-1.06%)
Mar 03, 2016 132.03 133.33 130.92 132.55 932,453 -0.07(-0.05%)
Mar 02, 2016 130.30 132.95 129.85 132.62 1,010,798 +1.86(+1.42%)
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.