Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 185.77 187.78 184.98 185.00 2,196,656 -0.91(-0.49%)
Feb 27, 2018 185.26 188.02 184.72 185.91 1,297,012 +0.92(+0.50%)
Feb 26, 2018 184.42 185.89 183.32 184.99 1,028,926 +1.03(+0.56%)
Feb 23, 2018 182.46 184.05 181.37 183.96 1,182,566 +2.73(+1.51%)
Feb 22, 2018 180.54 181.23 1,164,197 +0.24(+0.13%)
Feb 21, 2018 182.21 184.45 180.96 181.00 724,756 -0.90(-0.49%)
Feb 20, 2018 181.86 182.67 180.08 181.89 973,713 -1.14(-0.62%)
Feb 16, 2018 183.03 183.03 183.03 0 +1.77(+0.97%)
Feb 15, 2018 185.44 186.34 180.12 181.27 1,744,829 -3.41(-1.85%)
Feb 14, 2018 183.18 185.12 182.71 184.68 683,402 +0.10(+0.06%)
Feb 13, 2018 181.34 184.71 180.45 184.57 884,496 +1.78(+0.97%)
Feb 12, 2018 184.19 185.84 182.16 182.80 999,045 -0.20(-0.11%)
Feb 09, 2018 181.34 184.24 176.74 183.00 3,039,272 +4.25(+2.38%)
Feb 08, 2018 184.40 187.10 178.63 178.75 1,733,424 -5.83(-3.16%)
Feb 07, 2018 185.43 187.30 184.45 184.57 1,831,003 -2.03(-1.09%)
Feb 06, 2018 182.29 188.88 180.94 186.60 3,029,902 -1.38(-0.73%)
Feb 05, 2018 192.09 192.89 182.45 187.98 2,354,592 -5.11(-2.65%)
Feb 02, 2018 192.78 197.95 193.61 193.09 2,285,354 -0.52(-0.27%)
Feb 01, 2018 195.79 197.99 187.79 193.61 2,900,055 -3.15(-1.60%)
Jan 31, 2018 202.44 207.65 196.76 196.77 2,864,654 +0.43(+0.22%)
Jan 30, 2018 199.83 203.33 195.60 196.33 4,993,447 -15.12(-7.15%)
Jan 29, 2018 213.21 214.50 211.34 211.45 806,874 -2.19(-1.03%)
Jan 26, 2018 209.65 213.69 209.14 213.64 1,034,545 +4.10(+1.96%)
Jan 25, 2018 209.50 210.56 207.77 209.54 805,259 +0.83(+0.40%)
Jan 24, 2018 208.87 210.30 207.97 208.71 724,294 +1.14(+0.55%)
Jan 23, 2018 208.53 208.82 206.56 207.57 864,033 -0.91(-0.44%)
Jan 22, 2018 208.24 208.53 206.52 208.48 932,744 +0.57(+0.27%)
Jan 19, 2018 208.39 208.93 206.42 207.91 1,444,309 +0.46(+0.22%)
Jan 18, 2018 208.11 208.20 206.03 207.45 1,461,508 -0.66(-0.32%)
Jan 17, 2018 203.71 208.84 203.19 208.11 1,493,916 +5.30(+2.61%)
Jan 16, 2018 203.11 204.31 201.97 202.81 1,527,374 +1.28(+0.64%)
Jan 12, 2018 201.53 201.53 201.53 0 +2.36(+1.19%)
Jan 11, 2018 196.52 199.61 195.97 199.17 1,267,278 +3.59(+1.84%)
Jan 10, 2018 195.66 195.58 1,179,119 -0.74(-0.38%)
Jan 09, 2018 196.42 197.58 195.46 196.31 1,353,253 -0.33(-0.17%)
Jan 08, 2018 198.11 198.79 196.16 196.64 1,197,431 -2.20(-1.11%)
Jan 05, 2018 196.35 199.34 196.06 198.84 799,493 +3.31(+1.70%)
Jan 04, 2018 194.61 196.47 194.61 195.53 940,928 +1.02(+0.52%)
Jan 03, 2018 191.26 194.85 190.11 194.51 1,443,023 +3.21(+1.68%)
Jan 02, 2018 192.79 193.58 191.09 191.30 1,181,598 -0.50(-0.26%)
Dec 29, 2017 191.80 191.80 191.80 0 -2.03(-1.05%)
Dec 28, 2017 191.94 194.07 191.00 193.83 647,494 +2.39(+1.25%)
Dec 27, 2017 192.99 193.09 191.22 191.44 1,172,587 -1.01(-0.52%)
Dec 26, 2017 191.53 193.06 191.27 192.45 679,096 +0.37(+0.19%)
Dec 22, 2017 194.12 194.12 191.16 192.08 1,155,921 -1.07(-0.55%)
Dec 21, 2017 195.32 196.52 193.10 193.15 1,671,183 -1.43(-0.73%)
Dec 20, 2017 195.96 198.58 194.37 194.58 1,478,376 -1.16(-0.59%)
Dec 19, 2017 194.97 196.88 194.11 195.74 974,215 +0.87(+0.45%)
Dec 18, 2017 194.67 195.30 193.10 194.87 1,740,558 +2.08(+1.08%)
Dec 15, 2017 193.77 193.87 191.60 192.79 3,854,039 +0.48(+0.25%)
Dec 14, 2017 197.25 197.39 192.17 192.31 1,094,415 -4.05(-2.06%)
Dec 13, 2017 196.85 197.73 196.44 196.36 1,099,849 -0.53(-0.27%)
Dec 12, 2017 196.89 198.31 195.00 196.89 1,105,865 -0.64(-0.33%)
Dec 11, 2017 197.71 199.00 196.73 197.53 1,145,947 -0.76(-0.39%)
Dec 08, 2017 195.26 199.83 194.70 198.30 1,324,087 +3.75(+1.93%)
Dec 07, 2017 192.30 195.69 192.21 194.55 1,039,955 +1.69(+0.88%)
Dec 06, 2017 192.77 194.15 191.40 192.86 920,964 +0.09(+0.04%)
Dec 05, 2017 193.43 193.83 191.46 192.77 971,247 +0.01(+0.00%)
Dec 04, 2017 199.31 200.03 192.20 192.76 1,951,246 -4.06(-2.06%)
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.