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 (%)
Oct 31, 2018 200.27 202.58 197.70 201.98 2,977,579 +3.35(+1.69%)
Oct 30, 2018 196.40 198.99 194.85 198.62 2,110,750 +3.20(+1.64%)
Oct 29, 2018 196.90 202.16 192.76 195.42 2,104,603 +0.17(+0.09%)
Oct 26, 2018 196.63 196.84 192.79 195.25 3,026,489 -3.48(-1.75%)
Oct 25, 2018 191.40 200.19 190.09 198.73 3,823,644 +7.98(+4.18%)
Oct 24, 2018 198.16 199.25 190.43 190.75 3,040,247 -7.95(-4.00%)
Oct 23, 2018 194.76 199.40 193.67 198.70 1,952,031 +1.45(+0.74%)
Oct 22, 2018 198.17 199.75 195.92 197.25 1,477,807 -1.13(-0.57%)
Oct 19, 2018 201.87 203.02 197.43 198.38 2,175,706 -2.59(-1.29%)
Oct 18, 2018 199.65 201.29 197.50 200.97 1,984,961 +1.46(+0.73%)
Oct 17, 2018 199.50 200.47 197.63 199.51 1,542,022 -0.72(-0.36%)
Oct 16, 2018 195.39 200.71 194.97 200.23 2,951,519 +7.59(+3.94%)
Oct 15, 2018 194.42 195.61 192.55 192.63 1,896,088 -2.99(-1.53%)
Oct 12, 2018 196.26 198.23 194.59 195.63 2,775,181 +1.03(+0.53%)
Oct 11, 2018 197.99 199.11 191.51 194.60 3,816,597 -3.75(-1.89%)
Oct 10, 2018 201.99 203.44 198.10 198.35 2,714,518 -3.84(-1.90%)
Oct 09, 2018 200.27 203.37 199.81 202.19 1,867,348 +1.08(+0.54%)
Oct 08, 2018 202.90 203.54 198.40 201.12 2,859,494 -2.66(-1.31%)
Oct 05, 2018 201.21 204.05 201.03 203.78 2,542,187 +2.93(+1.46%)
Oct 04, 2018 200.65 201.61 199.29 200.85 2,458,023 +0.27(+0.14%)
Oct 03, 2018 201.22 201.76 198.74 200.58 2,223,450 +1.64(+0.83%)
Oct 02, 2018 199.32 199.91 198.24 198.94 2,402,529 -0.32(-0.16%)
Oct 01, 2018 197.64 200.25 197.01 199.26 2,548,306 +2.53(+1.29%)
Sep 28, 2018 193.68 197.18 192.91 196.72 3,525,611 +1.79(+0.92%)
Sep 27, 2018 192.11 195.19 191.73 194.93 2,371,696 +3.70(+1.94%)
Sep 26, 2018 190.92 192.71 189.71 191.23 2,388,679 +0.88(+0.46%)
Sep 25, 2018 191.81 192.04 188.74 190.35 3,243,495 -1.64(-0.86%)
Sep 24, 2018 189.80 192.39 189.47 191.99 3,005,693 +0.95(+0.50%)
Sep 21, 2018 190.95 191.82 186.49 191.04 3,912,100 +0.85(+0.45%)
Sep 20, 2018 189.13 190.48 189.08 190.19 2,646,373 +2.02(+1.07%)
Sep 19, 2018 189.33 190.56 186.96 188.17 3,001,895 -0.83(-0.44%)
Sep 18, 2018 187.13 190.40 185.15 189.00 4,702,294 +2.11(+1.13%)
Sep 17, 2018 185.62 190.53 184.04 186.89 6,914,936 +2.58(+1.40%)
Sep 14, 2018 182.86 184.85 182.19 184.31 2,495,715 +1.79(+0.98%)
Sep 13, 2018 177.25 182.71 176.54 182.52 3,160,073 +5.97(+3.38%)
Sep 12, 2018 174.83 176.98 173.65 176.55 2,098,664 +1.91(+1.09%)
Sep 11, 2018 175.71 175.71 172.87 174.64 1,697,563 -1.41(-0.80%)
Sep 10, 2018 178.16 179.21 175.95 176.05 1,935,416 -2.11(-1.18%)
Sep 07, 2018 175.29 178.68 175.06 178.15 2,386,999 +3.22(+1.84%)
Sep 06, 2018 174.27 175.35 171.84 174.93 2,871,317 +0.24(+0.14%)
Sep 05, 2018 175.84 176.51 171.72 174.70 4,231,480 -1.08(-0.61%)
Sep 04, 2018 177.11 178.13 175.31 175.77 2,221,054 -2.14(-1.21%)
Aug 31, 2018 177.92 177.92 177.92 0 -1.38(-0.77%)
Aug 30, 2018 179.89 180.66 179.10 179.30 2,376,900 -0.62(-0.35%)
Aug 29, 2018 177.89 180.38 177.59 179.92 2,649,060 +2.36(+1.33%)
Aug 28, 2018 177.33 177.96 175.80 177.56 1,928,517 +0.91(+0.51%)
Aug 27, 2018 175.71 177.59 175.56 176.65 1,762,542 +1.21(+0.69%)
Aug 24, 2018 175.57 176.53 174.71 175.44 2,399,596 -0.08(-0.04%)
Aug 23, 2018 176.12 176.72 174.82 175.52 1,581,735 -0.53(-0.30%)
Aug 22, 2018 175.14 176.74 173.61 176.05 2,357,824 +0.29(+0.17%)
Aug 21, 2018 176.97 177.17 175.47 175.75 2,780,232 -1.74(-0.98%)
Aug 20, 2018 178.51 178.82 177.09 177.49 2,592,673 -0.43(-0.24%)
Aug 17, 2018 178.66 178.90 177.00 177.92 1,911,483 +0.14(+0.08%)
Aug 16, 2018 175.57 178.17 175.30 177.78 2,778,741 +2.56(+1.46%)
Aug 15, 2018 174.76 176.09 172.99 175.22 3,093,388 +0.17(+0.10%)
Aug 14, 2018 171.24 175.29 171.24 175.04 4,425,525 +3.34(+1.95%)
Aug 13, 2018 173.25 173.65 170.16 171.70 2,207,427 -1.44(-0.83%)
Aug 10, 2018 172.97 175.91 172.06 173.14 4,702,226 -2.02(-1.15%)
Aug 09, 2018 179.51 179.77 174.69 175.16 3,156,465 -3.82(-2.13%)
Aug 08, 2018 178.23 179.77 175.74 178.97 6,069,902 +1.12(+0.63%)
Aug 07, 2018 178.46 179.82 176.65 177.85 3,852,064 +0.39(+0.22%)
Aug 06, 2018 178.36 178.61 176.12 177.46 2,341,525 -1.31(-0.73%)
Aug 03, 2018 179.12 182.67 178.46 178.78 3,019,291 +0.33(+0.19%)
Aug 02, 2018 174.98 178.73 174.05 178.45 5,368,971 +5.64(+3.26%)
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.