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 (%)
Sep 29, 2017 176.60 176.81 174.82 176.55 1,181,708 -0.06(-0.03%)
Sep 28, 2017 173.77 177.46 173.68 176.60 1,065,852 +2.43(+1.39%)
Sep 27, 2017 173.77 174.85 171.90 174.18 1,181,068 +0.75(+0.43%)
Sep 26, 2017 172.15 173.56 171.64 173.43 1,193,605 +2.08(+1.21%)
Sep 25, 2017 172.88 174.06 171.28 171.35 1,004,438 -1.23(-0.71%)
Sep 22, 2017 172.00 174.12 170.26 172.58 1,723,864 +0.58(+0.33%)
Sep 21, 2017 171.59 172.69 170.03 172.00 999,266 +0.29(+0.17%)
Sep 20, 2017 171.58 172.11 170.55 171.71 1,998,536 +0.29(+0.17%)
Sep 19, 2017 175.60 175.61 170.21 171.42 2,044,797 -3.58(-2.05%)
Sep 18, 2017 175.71 176.10 174.54 175.00 978,138 -0.71(-0.40%)
Sep 15, 2017 175.48 176.32 174.73 175.71 2,606,940 +0.78(+0.44%)
Sep 14, 2017 176.65 177.50 174.75 174.93 1,476,620 -2.26(-1.27%)
Sep 13, 2017 175.15 177.89 175.15 177.19 1,376,009 +1.95(+1.12%)
Sep 12, 2017 176.05 176.54 174.59 175.24 1,247,707 -0.73(-0.41%)
Sep 11, 2017 174.72 175.96 174.38 175.96 1,713,913 +1.66(+0.95%)
Sep 08, 2017 174.42 175.06 173.90 174.30 1,433,137 -0.40(-0.23%)
Sep 07, 2017 172.13 174.89 171.75 174.70 1,190,283 +2.72(+1.58%)
Sep 06, 2017 175.01 175.18 171.42 171.98 1,374,297 -3.03(-1.73%)
Sep 05, 2017 172.07 175.20 171.99 175.01 1,357,048 +2.02(+1.17%)
Sep 01, 2017 172.52 173.86 172.10 172.99 1,078,695 +1.05(+0.61%)
Aug 31, 2017 170.00 172.05 169.86 171.94 1,528,511 +2.26(+1.33%)
Aug 30, 2017 169.66 170.13 169.44 169.68 959,178 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,481 -0.39(-0.23%)
Aug 28, 2017 170.03 171.47 169.83 170.47 948,441 +1.13(+0.67%)
Aug 25, 2017 169.95 171.08 169.33 169.33 894,128 -0.44(-0.26%)
Aug 24, 2017 169.88 169.97 168.31 169.78 1,315,769 +0.36(+0.21%)
Aug 23, 2017 169.53 170.05 168.91 169.42 907,012 -0.41(-0.24%)
Aug 22, 2017 168.10 170.36 168.10 169.82 1,060,656 +1.74(+1.03%)
Aug 21, 2017 167.19 168.43 167.16 168.09 1,144,680 +0.90(+0.54%)
Aug 18, 2017 168.01 168.36 166.22 167.19 1,095,249 -0.95(-0.56%)
Aug 17, 2017 169.62 170.94 168.10 168.13 1,128,580 -1.73(-1.02%)
Aug 16, 2017 169.52 170.39 169.49 169.86 998,125 +0.66(+0.39%)
Aug 15, 2017 167.00 169.52 166.80 169.20 1,417,964 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,626 +1.86(+1.13%)
Aug 11, 2017 166.21 166.99 164.53 164.69 1,243,118 -0.92(-0.56%)
Aug 10, 2017 167.52 168.64 165.38 165.61 1,211,055 -2.57(-1.53%)
Aug 09, 2017 165.93 168.44 164.80 168.18 1,597,615 +2.31(+1.40%)
Aug 08, 2017 165.90 166.96 164.97 165.87 1,173,979 -0.33(-0.20%)
Aug 07, 2017 163.07 167.14 162.91 166.20 1,791,758 +3.24(+1.99%)
Aug 04, 2017 168.09 168.58 161.07 162.96 2,356,516 -3.31(-1.99%)
Aug 03, 2017 166.07 167.38 165.23 166.26 1,666,043 +1.24(+0.75%)
Aug 02, 2017 163.55 165.38 163.55 165.03 978,784 +1.68(+1.03%)
Aug 01, 2017 164.33 164.93 163.29 163.34 914,757 -0.57(-0.35%)
Jul 31, 2017 164.22 165.44 163.70 163.91 1,046,986 -0.39(-0.24%)
Jul 28, 2017 162.68 164.52 161.42 164.30 974,452 +1.79(+1.10%)
Jul 27, 2017 163.69 163.93 161.67 162.50 910,831 -1.42(-0.86%)
Jul 26, 2017 163.84 164.77 162.93 163.92 966,705 -0.23(-0.14%)
Jul 25, 2017 165.54 166.03 163.91 164.15 1,234,754 -0.68(-0.41%)
Jul 24, 2017 164.46 165.19 163.98 164.83 996,289 +0.28(+0.17%)
Jul 21, 2017 164.55 165.43 164.31 164.54 769,541 -0.24(-0.15%)
Jul 20, 2017 164.62 165.32 163.94 164.79 935,260 +0.17(+0.10%)
Jul 19, 2017 162.86 165.24 162.86 164.62 1,313,541 +2.09(+1.28%)
Jul 18, 2017 164.54 164.76 161.31 162.53 1,474,224 -1.97(-1.20%)
Jul 17, 2017 164.70 164.70 163.34 164.51 1,079,013 +0.37(+0.22%)
Jul 14, 2017 163.39 164.58 163.00 164.14 1,001,492 +0.71(+0.43%)
Jul 13, 2017 162.66 164.52 162.43 163.43 1,136,891 +0.94(+0.58%)
Jul 12, 2017 161.97 163.80 161.38 162.50 1,560,934 +0.85(+0.53%)
Jul 11, 2017 160.22 161.81 159.77 161.65 1,165,820 +1.50(+0.94%)
Jul 10, 2017 159.81 161.15 159.09 160.14 1,862,963 -0.04(-0.02%)
Jul 07, 2017 159.13 160.92 158.76 160.18 1,619,651 +1.58(+0.99%)
Jul 06, 2017 159.46 159.93 157.58 158.60 1,111,011 -1.15(-0.72%)
Jul 05, 2017 158.24 159.91 157.95 159.76 2,507,679 +1.57(+0.99%)
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.