Skip to main content

Cigna Corp (NY: CI )

364.04 +0.70 (+0.19%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 225.34 226.74 225.32 225.90 1,263,098 +0.36(+0.16%)
Jun 29, 2021 228.98 231.07 225.31 225.54 1,815,086 -3.19(-1.40%)
Jun 28, 2021 225.86 229.64 225.45 228.73 1,956,360 +2.80(+1.24%)
Jun 25, 2021 224.85 227.10 223.22 225.93 3,579,812 +2.22(+0.99%)
Jun 24, 2021 223.06 224.65 222.12 223.71 1,830,160 +1.75(+0.79%)
Jun 23, 2021 224.15 224.80 221.73 221.95 1,515,292 -2.94(-1.31%)
Jun 22, 2021 226.06 226.06 223.57 224.89 1,906,707 -0.45(-0.20%)
Jun 21, 2021 221.97 225.71 221.52 225.34 2,686,292 +4.30(+1.94%)
Jun 18, 2021 221.06 223.34 220.26 221.04 4,454,619 -4.50(-1.99%)
Jun 17, 2021 226.16 226.31 222.38 225.54 2,720,299 -0.29(-0.13%)
Jun 16, 2021 228.13 229.05 224.97 225.82 2,141,687 -1.99(-0.87%)
Jun 15, 2021 228.87 228.93 224.78 227.81 2,363,471 -0.49(-0.21%)
Jun 14, 2021 229.30 230.13 227.28 228.30 1,544,315 -2.15(-0.93%)
Jun 11, 2021 230.25 232.44 229.04 230.45 2,086,561 +2.10(+0.92%)
Jun 10, 2021 231.37 232.72 227.47 228.36 1,762,053 -2.25(-0.98%)
Jun 09, 2021 234.64 235.08 230.47 230.60 2,028,091 -3.73(-1.59%)
Jun 08, 2021 235.67 236.15 232.75 234.33 1,744,106 -1.60(-0.68%)
Jun 07, 2021 242.06 242.06 233.70 235.93 2,721,247 -4.14(-1.72%)
Jun 04, 2021 244.49 245.28 239.91 240.07 1,567,315 -3.82(-1.57%)
Jun 03, 2021 242.20 245.96 241.25 243.89 1,808,296 +1.48(+0.61%)
Jun 02, 2021 246.46 246.46 241.59 242.41 1,327,103 -2.16(-0.88%)
Jun 01, 2021 246.83 247.37 242.09 244.57 1,367,507 -1.11(-0.45%)
May 28, 2021 247.75 248.23 244.90 245.68 1,111,482 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.79 246.29 2,717,058 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.53 246.19 1,312,039 -0.20(-0.08%)
May 25, 2021 248.36 248.84 245.85 246.39 1,522,159 -1.83(-0.74%)
May 24, 2021 249.99 250.62 247.98 248.22 1,005,785 -0.67(-0.27%)
May 21, 2021 248.33 251.98 247.21 248.89 1,075,654 +1.50(+0.61%)
May 20, 2021 249.37 249.94 246.28 247.39 966,292 -1.67(-0.67%)
May 19, 2021 247.08 249.25 245.19 249.06 916,439 -0.71(-0.28%)
May 18, 2021 250.87 251.51 248.39 249.78 749,012 -1.47(-0.59%)
May 17, 2021 250.63 252.17 249.24 251.25 856,722 +1.14(+0.46%)
May 14, 2021 250.95 251.51 249.84 250.11 1,162,948 -0.45(-0.18%)
May 13, 2021 247.13 252.24 246.44 250.56 1,549,337 +5.01(+2.04%)
May 12, 2021 247.81 248.82 245.37 245.55 1,844,306 -2.03(-0.82%)
May 11, 2021 252.00 252.57 244.80 247.58 1,455,425 -5.74(-2.27%)
May 10, 2021 249.52 258.93 248.83 253.33 2,652,294 +5.44(+2.19%)
May 07, 2021 243.85 250.25 242.99 247.89 1,855,571 +4.03(+1.65%)
May 06, 2021 245.27 246.59 241.91 243.85 1,800,926 -1.41(-0.58%)
May 05, 2021 245.66 246.75 243.16 245.27 1,631,298 -1.03(-0.42%)
May 04, 2021 239.47 246.30 238.56 246.29 1,972,776 +7.07(+2.96%)
May 03, 2021 237.75 241.37 237.28 239.22 1,351,395 +2.89(+1.22%)
Apr 30, 2021 236.57 237.03 233.63 236.34 1,504,888 -1.17(-0.49%)
Apr 29, 2021 236.43 238.62 235.52 237.50 1,355,079 +2.94(+1.25%)
Apr 28, 2021 238.30 239.52 234.12 234.56 1,278,721 -3.13(-1.32%)
Apr 27, 2021 236.08 238.19 234.87 237.69 1,165,905 +1.01(+0.43%)
Apr 26, 2021 239.46 240.49 236.09 236.69 1,194,429 -2.30(-0.96%)
Apr 23, 2021 240.12 240.59 236.38 238.99 926,344 -0.70(-0.29%)
Apr 22, 2021 239.18 240.10 235.39 239.69 1,324,003 -0.44(-0.18%)
Apr 21, 2021 242.02 243.67 239.67 240.12 1,525,129 -0.35(-0.15%)
Apr 20, 2021 239.29 241.55 238.39 240.47 1,105,257 +0.84(+0.35%)
Apr 19, 2021 240.60 241.60 238.48 239.64 1,392,486 -0.08(-0.03%)
Apr 16, 2021 241.80 242.41 237.66 239.72 1,625,633 -1.70(-0.70%)
Apr 15, 2021 236.84 242.87 236.75 241.41 1,759,579 +4.67(+1.97%)
Apr 14, 2021 233.11 237.58 233.11 236.75 1,231,821 +3.97(+1.70%)
Apr 13, 2021 233.55 235.06 232.72 232.78 1,499,854 -0.53(-0.23%)
Apr 12, 2021 233.14 235.85 233.07 233.31 2,241,305 -0.27(-0.11%)
Apr 09, 2021 227.57 233.62 226.22 233.57 1,743,323 +7.45(+3.29%)
Apr 08, 2021 227.39 228.71 225.76 226.12 1,783,585 -1.87(-0.82%)
Apr 07, 2021 228.01 229.67 226.98 227.99 1,431,647 +1.03(+0.46%)
Apr 06, 2021 230.38 231.76 226.56 226.96 1,465,720 -4.00(-1.73%)
Apr 05, 2021 231.03 232.73 229.24 230.96 1,211,457 +1.43(+0.62%)
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.