Skip to main content

Cigna Corp (NY: CI )

363.81 +0.47 (+0.13%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 197.23 198.68 191.56 191.60 1,706,987 -3.61(-1.85%)
Sep 29, 2021 194.98 197.10 194.50 195.21 1,522,570 +0.62(+0.32%)
Sep 28, 2021 197.62 199.13 194.32 194.59 2,083,102 -3.19(-1.61%)
Sep 27, 2021 194.42 199.39 194.42 197.78 2,144,806 +2.60(+1.33%)
Sep 24, 2021 193.65 196.63 193.65 195.18 1,789,498 +1.37(+0.71%)
Sep 23, 2021 193.70 195.84 193.00 193.81 2,476,192 +0.45(+0.23%)
Sep 22, 2021 195.72 196.40 192.91 193.36 2,334,769 -0.38(-0.20%)
Sep 21, 2021 195.20 196.48 193.34 193.74 2,023,781 -0.13(-0.07%)
Sep 20, 2021 194.38 195.51 192.25 193.87 2,274,743 -2.96(-1.50%)
Sep 17, 2021 196.35 198.60 195.28 196.83 3,883,695 +0.10(+0.05%)
Sep 16, 2021 198.42 200.31 194.80 196.74 2,637,649 -1.01(-0.51%)
Sep 15, 2021 194.49 199.69 194.49 197.75 2,787,177 +2.81(+1.44%)
Sep 14, 2021 200.93 201.78 194.66 194.94 2,399,591 -5.22(-2.61%)
Sep 13, 2021 196.17 202.81 195.44 200.16 2,637,630 +4.22(+2.15%)
Sep 10, 2021 200.06 201.01 194.62 195.94 4,643,337 -8.86(-4.33%)
Sep 09, 2021 203.90 206.09 203.30 204.80 1,614,083 +0.56(+0.28%)
Sep 08, 2021 206.80 207.73 203.56 204.24 1,816,162 -2.83(-1.37%)
Sep 07, 2021 206.83 209.03 205.45 207.07 1,923,572 +0.38(+0.19%)
Sep 03, 2021 207.82 207.95 203.27 206.69 1,723,996 -1.23(-0.59%)
Sep 02, 2021 201.54 209.22 201.54 207.92 2,644,777 +6.82(+3.39%)
Sep 01, 2021 202.82 202.82 198.71 201.10 1,677,083 -0.57(-0.28%)
Aug 31, 2021 197.24 204.40 196.94 201.67 2,930,161 +3.98(+2.01%)
Aug 30, 2021 200.71 200.95 197.48 197.69 1,622,586 -3.06(-1.52%)
Aug 27, 2021 198.81 201.60 198.29 200.75 1,609,076 +2.75(+1.39%)
Aug 26, 2021 200.34 201.63 197.82 197.99 2,174,757 -3.43(-1.70%)
Aug 25, 2021 201.38 203.42 199.40 201.42 1,826,418 -0.48(-0.24%)
Aug 24, 2021 200.28 203.43 199.62 201.90 1,774,270 +3.95(+2.00%)
Aug 23, 2021 198.42 199.24 197.43 197.94 1,261,004 +0.20(+0.10%)
Aug 20, 2021 196.94 199.06 195.99 197.74 1,907,875 +1.29(+0.65%)
Aug 19, 2021 195.33 197.04 194.85 196.46 2,781,162 +0.55(+0.28%)
Aug 18, 2021 199.55 200.08 195.72 195.90 3,533,857 -4.67(-2.33%)
Aug 17, 2021 200.52 202.01 199.24 200.57 1,615,218 -0.38(-0.19%)
Aug 16, 2021 199.24 201.53 198.48 200.95 1,427,154 +0.28(+0.14%)
Aug 13, 2021 201.40 201.96 199.17 200.68 1,218,933 +0.89(+0.44%)
Aug 12, 2021 200.07 201.57 199.38 199.79 2,016,122 -1.54(-0.77%)
Aug 11, 2021 202.61 203.09 200.86 201.34 1,379,990 +0.33(+0.17%)
Aug 10, 2021 201.42 201.92 199.47 201.00 2,487,595 -0.19(-0.09%)
Aug 09, 2021 199.34 203.08 198.88 201.19 2,469,274 +1.76(+0.88%)
Aug 06, 2021 197.38 201.17 195.69 199.43 4,099,680 +2.94(+1.50%)
Aug 05, 2021 206.20 207.93 190.24 196.49 8,355,546 -24.08(-10.92%)
Aug 04, 2021 221.80 222.48 219.92 220.56 1,841,550 -2.36(-1.06%)
Aug 03, 2021 219.94 223.33 218.10 222.93 1,519,007 +4.39(+2.01%)
Aug 02, 2021 219.15 219.95 217.72 218.53 1,457,819 -0.13(-0.06%)
Jul 30, 2021 217.48 220.10 216.71 218.67 1,870,805 +0.51(+0.24%)
Jul 29, 2021 217.83 219.11 216.90 218.15 1,262,371 +1.62(+0.75%)
Jul 28, 2021 218.51 218.51 214.53 216.53 2,007,236 -1.55(-0.71%)
Jul 27, 2021 216.29 218.20 214.06 218.09 3,277,172 +0.42(+0.19%)
Jul 26, 2021 221.47 222.40 217.29 217.67 1,758,577 -4.23(-1.91%)
Jul 23, 2021 222.97 223.08 221.15 221.90 1,160,060 +0.61(+0.28%)
Jul 22, 2021 223.02 223.42 220.34 221.29 960,990 -1.27(-0.57%)
Jul 21, 2021 222.59 224.05 221.62 222.56 1,555,803 +1.48(+0.67%)
Jul 20, 2021 218.00 222.20 217.47 221.08 2,689,658 +4.18(+1.93%)
Jul 19, 2021 220.57 221.43 214.56 216.90 1,791,878 -5.91(-2.65%)
Jul 16, 2021 224.79 224.79 222.05 222.80 1,455,641 -1.03(-0.46%)
Jul 15, 2021 223.31 224.81 222.13 223.83 1,728,204 -1.06(-0.47%)
Jul 14, 2021 225.20 225.65 223.06 224.89 1,361,157 +0.44(+0.20%)
Jul 13, 2021 224.25 225.98 223.03 224.45 2,667,968 +0.32(+0.14%)
Jul 12, 2021 222.22 224.80 221.06 224.13 2,509,362 +0.31(+0.14%)
Jul 09, 2021 222.87 224.06 221.75 223.82 2,302,339 +3.32(+1.51%)
Jul 08, 2021 223.12 223.12 219.63 220.50 1,466,939 -4.31(-1.92%)
Jul 07, 2021 223.56 225.23 222.11 224.80 2,133,244 +0.66(+0.29%)
Jul 06, 2021 226.01 226.79 222.32 224.15 2,887,506 -2.66(-1.17%)
Jul 02, 2021 227.25 227.52 225.46 226.81 1,548,358 -0.26(-0.11%)
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.