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 31, 2017 137.02 138.35 136.44 138.06 936,640 +0.49(+0.36%)
Jan 30, 2017 138.59 138.60 136.26 137.57 728,015 -1.05(-0.76%)
Jan 27, 2017 139.32 139.74 137.30 138.62 1,165,972 +0.01(+0.01%)
Jan 26, 2017 140.00 140.40 138.47 138.61 1,077,601 -1.67(-1.19%)
Jan 25, 2017 138.81 140.90 138.45 140.28 1,283,229 +1.93(+1.39%)
Jan 24, 2017 137.11 139.31 135.98 138.35 1,335,375 +1.15(+0.84%)
Jan 23, 2017 136.27 137.57 134.31 137.20 1,669,592 +0.51(+0.37%)
Jan 20, 2017 136.70 137.54 135.37 136.69 1,412,542 +0.58(+0.42%)
Jan 19, 2017 133.44 138.14 126.07 136.11 2,688,422 +2.07(+1.54%)
Jan 18, 2017 137.28 137.28 132.39 134.05 2,091,413 -2.64(-1.93%)
Jan 17, 2017 137.81 137.81 135.98 136.69 1,143,620 -1.45(-1.05%)
Jan 13, 2017 138.14 138.14 138.14 0 +1.55(+1.13%)
Jan 12, 2017 133.64 137.65 133.16 136.60 1,828,133 +1.92(+1.42%)
Jan 11, 2017 132.72 134.68 132.07 134.68 1,502,433 +2.28(+1.72%)
Jan 10, 2017 133.36 134.07 132.38 132.40 1,318,775 -2.00(-1.49%)
Jan 09, 2017 133.42 134.65 132.23 134.41 1,044,524 +0.51(+0.38%)
Jan 06, 2017 133.13 135.16 133.12 133.90 1,041,850 +0.09(+0.07%)
Jan 05, 2017 131.32 134.80 130.61 133.80 1,532,220 +2.82(+2.16%)
Jan 04, 2017 128.49 131.14 126.24 130.98 1,279,155 +2.83(+2.21%)
Jan 03, 2017 126.44 128.25 126.20 128.15 1,528,469 +2.20(+1.75%)
Dec 30, 2016 125.95 125.95 125.95 0 -1.99(-1.56%)
Dec 29, 2016 129.86 130.94 127.64 127.94 679,766 -1.42(-1.09%)
Dec 28, 2016 131.82 132.47 129.35 129.35 877,413 -2.26(-1.71%)
Dec 27, 2016 130.54 132.85 130.54 131.61 509,626 +0.74(+0.56%)
Dec 23, 2016 130.87 130.87 130.87 0 +1.55(+1.20%)
Dec 22, 2016 129.26 129.83 127.90 129.33 1,162,509 -0.09(-0.07%)
Dec 21, 2016 129.76 129.76 128.29 129.42 770,880 -0.04(-0.03%)
Dec 20, 2016 130.39 131.94 128.93 129.46 1,173,590 -0.93(-0.71%)
Dec 19, 2016 129.91 131.24 129.20 130.38 1,285,911 +1.26(+0.97%)
Dec 16, 2016 127.33 130.01 127.32 129.13 2,922,615 +2.62(+2.07%)
Dec 15, 2016 125.76 127.05 123.94 126.51 975,893 +0.71(+0.56%)
Dec 14, 2016 127.68 128.26 124.93 125.80 931,730 -1.26(-0.99%)
Dec 13, 2016 125.49 128.24 124.18 127.06 1,354,112 +2.07(+1.65%)
Dec 12, 2016 126.55 126.90 123.72 124.99 1,238,595 -2.28(-1.80%)
Dec 09, 2016 129.51 130.24 126.40 127.28 1,501,201 -2.20(-1.70%)
Dec 08, 2016 128.89 130.84 127.56 129.48 1,185,029 +0.28(+0.22%)
Dec 07, 2016 129.24 129.84 128.23 129.19 1,794,435 -0.40(-0.31%)
Dec 06, 2016 127.95 130.05 126.65 129.59 1,188,058 +2.41(+1.89%)
Dec 05, 2016 126.19 127.89 124.30 127.18 1,149,828 +1.19(+0.94%)
Dec 02, 2016 127.54 128.36 125.23 125.99 1,468,317 -1.00(-0.79%)
Dec 01, 2016 126.68 129.28 126.68 126.99 1,735,397 -0.23(-0.18%)
Nov 30, 2016 130.26 130.34 127.02 127.22 2,223,782 -3.36(-2.57%)
Nov 29, 2016 129.14 132.14 129.14 130.58 1,473,976 +1.44(+1.12%)
Nov 28, 2016 131.08 131.56 128.60 129.14 1,260,196 -1.79(-1.37%)
Nov 25, 2016 132.07 133.58 130.80 130.93 324,713 -0.81(-0.62%)
Nov 23, 2016 131.74 131.74 131.74 0 -0.19(-0.14%)
Nov 22, 2016 129.69 132.91 129.09 131.93 1,544,616 +2.50(+1.93%)
Nov 21, 2016 130.42 132.14 128.45 129.43 1,141,282 -1.53(-1.17%)
Nov 18, 2016 131.83 134.07 129.10 130.96 1,242,298 -1.23(-0.93%)
Nov 17, 2016 129.57 132.38 128.66 132.19 1,214,025 +1.99(+1.53%)
Nov 16, 2016 130.23 130.98 128.93 130.19 1,111,139 +0.08(+0.07%)
Nov 15, 2016 128.49 130.92 126.80 130.11 1,146,963 +1.59(+1.23%)
Nov 14, 2016 126.74 131.03 125.67 128.52 2,169,754 +2.31(+1.83%)
Nov 11, 2016 127.11 128.81 124.53 126.21 1,257,375 -1.04(-0.82%)
Nov 10, 2016 128.50 130.78 125.59 127.25 2,724,452 -0.97(-0.76%)
Nov 09, 2016 120.35 129.14 117.53 128.22 3,015,752 +6.64(+5.46%)
Nov 08, 2016 118.52 122.97 118.41 121.58 1,468,089 +2.38(+2.00%)
Nov 07, 2016 115.73 119.84 115.52 119.20 1,918,955 +4.34(+3.78%)
Nov 04, 2016 111.17 115.95 110.57 114.86 1,837,990 +4.10(+3.70%)
Nov 03, 2016 112.83 116.45 110.69 110.76 2,458,212 -0.51(-0.46%)
Nov 02, 2016 109.14 111.54 109.01 111.27 1,936,822 +1.72(+1.57%)
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.