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 (%)
Aug 31, 2016 121.09 121.58 120.19 121.10 761,146 +0.04(+0.03%)
Aug 30, 2016 121.32 121.83 120.78 121.06 788,557 -0.26(-0.21%)
Aug 29, 2016 120.50 122.01 120.43 121.32 546,137 +0.79(+0.66%)
Aug 26, 2016 122.37 123.20 119.44 120.53 1,784,152 -1.66(-1.36%)
Aug 25, 2016 123.33 124.23 121.77 122.19 887,803 -1.85(-1.49%)
Aug 24, 2016 125.52 126.47 123.78 124.04 849,064 -1.54(-1.23%)
Aug 23, 2016 126.31 126.98 125.39 125.58 948,363 -0.33(-0.26%)
Aug 22, 2016 125.58 126.03 125.32 125.91 699,079 +0.33(+0.26%)
Aug 19, 2016 124.82 125.90 124.48 125.58 1,141,631 +0.36(+0.29%)
Aug 18, 2016 124.67 126.44 124.67 125.22 1,529,283 +0.30(+0.24%)
Aug 17, 2016 124.09 125.42 123.96 124.92 1,345,284 +0.44(+0.36%)
Aug 16, 2016 124.85 125.35 123.50 124.47 1,457,404 -0.75(-0.60%)
Aug 15, 2016 125.28 125.95 123.27 125.23 1,930,108 -0.64(-0.51%)
Aug 12, 2016 119.78 126.12 118.54 125.87 3,928,903 +6.32(+5.28%)
Aug 11, 2016 121.04 122.07 119.41 119.55 1,207,901 -0.93(-0.77%)
Aug 10, 2016 119.91 120.78 118.98 120.48 940,682 +0.41(+0.34%)
Aug 09, 2016 121.52 122.31 119.90 120.07 1,479,389 -1.15(-0.95%)
Aug 08, 2016 120.99 121.82 119.66 121.22 1,052,326 -0.10(-0.08%)
Aug 05, 2016 121.87 124.13 120.49 121.33 1,593,051 +0.21(+0.17%)
Aug 04, 2016 117.72 121.69 117.65 121.12 2,421,842 +3.47(+2.95%)
Aug 03, 2016 117.26 118.62 116.81 117.65 1,814,718 +0.44(+0.38%)
Aug 02, 2016 119.53 120.57 116.64 117.20 1,856,853 -2.51(-2.10%)
Aug 01, 2016 121.56 122.85 118.99 119.71 2,018,174 -2.05(-1.68%)
Jul 29, 2016 121.52 123.45 120.19 121.76 5,773,164 -6.64(-5.17%)
Jul 28, 2016 130.05 131.03 128.35 128.40 2,112,473 -2.02(-1.55%)
Jul 27, 2016 131.66 131.66 129.50 130.42 2,398,846 -1.78(-1.34%)
Jul 26, 2016 131.89 134.68 130.53 132.20 2,540,408 -0.19(-0.14%)
Jul 25, 2016 137.85 137.85 132.04 132.38 3,707,059 -5.47(-3.97%)
Jul 22, 2016 133.75 138.55 131.94 137.85 4,198,991 +5.36(+4.05%)
Jul 21, 2016 124.56 140.68 124.44 132.49 5,642,287 +6.81(+5.42%)
Jul 20, 2016 123.71 125.81 123.68 125.68 2,062,513 +2.65(+2.16%)
Jul 19, 2016 125.65 126.38 121.93 123.03 3,371,148 -2.67(-2.13%)
Jul 18, 2016 125.29 126.24 124.08 125.70 1,943,280 +1.38(+1.11%)
Jul 15, 2016 123.19 126.03 122.78 124.32 2,644,095 +1.57(+1.28%)
Jul 14, 2016 123.40 123.68 122.48 122.75 1,861,590 -0.17(-0.14%)
Jul 13, 2016 122.41 123.07 121.73 122.92 1,188,970 +1.12(+0.92%)
Jul 12, 2016 120.97 121.96 120.86 121.80 1,407,378 +0.59(+0.49%)
Jul 11, 2016 122.27 122.62 120.91 121.21 1,465,716 -1.16(-0.95%)
Jul 08, 2016 120.67 122.65 119.91 122.37 2,357,941 +2.45(+2.05%)
Jul 07, 2016 121.63 122.06 119.61 119.91 2,205,796 -1.23(-1.01%)
Jul 06, 2016 119.52 122.05 118.34 121.14 1,678,561 +1.46(+1.22%)
Jul 05, 2016 121.23 121.61 118.78 119.68 1,237,787 -1.44(-1.18%)
Jul 01, 2016 121.17 121.11 121.11 121.11 1,957,868 +0.26(+0.22%)
Jun 30, 2016 121.05 121.05 119.63 120.85 1,956,118 -0.79(-0.65%)
Jun 29, 2016 118.84 121.98 118.54 121.64 1,458,722 +3.42(+2.89%)
Jun 28, 2016 117.12 118.43 116.02 118.22 1,706,091 +2.95(+2.56%)
Jun 27, 2016 119.63 119.72 115.07 115.28 2,208,075 -5.31(-4.40%)
Jun 24, 2016 119.70 121.07 119.14 120.58 3,499,772 -1.93(-1.57%)
Jun 23, 2016 121.80 122.73 121.27 122.51 1,512,348 +1.75(+1.45%)
Jun 22, 2016 120.96 122.14 120.22 120.76 1,707,409 +0.10(+0.09%)
Jun 21, 2016 120.72 121.09 119.67 120.66 1,140,717 -0.05(-0.04%)
Jun 20, 2016 120.72 122.16 119.91 120.70 2,687,066 -1.57(-1.28%)
Jun 17, 2016 121.80 122.75 120.86 122.27 1,649,285 +0.77(+0.63%)
Jun 16, 2016 119.26 121.82 117.55 121.51 1,975,560 +2.01(+1.68%)
Jun 15, 2016 120.41 121.07 119.04 119.50 1,062,867 -0.77(-0.64%)
Jun 14, 2016 119.25 120.43 118.69 120.26 1,045,608 +0.82(+0.69%)
Jun 13, 2016 120.21 121.72 119.19 119.44 1,390,130 -1.49(-1.23%)
Jun 10, 2016 121.39 122.02 120.44 120.93 1,170,310 -1.11(-0.91%)
Jun 09, 2016 123.20 124.42 121.56 122.04 1,105,925 -1.81(-1.46%)
Jun 08, 2016 121.63 124.07 121.27 123.85 1,316,910 +2.18(+1.79%)
Jun 07, 2016 121.95 123.22 121.49 121.67 1,260,087 -0.73(-0.59%)
Jun 06, 2016 122.51 123.92 121.30 122.39 908,319 -0.07(-0.05%)
Jun 03, 2016 121.77 123.01 121.71 122.46 1,310,817 +0.12(+0.10%)
Jun 02, 2016 120.63 122.59 120.59 122.34 1,580,397 +1.75(+1.45%)
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.