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 (%)
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%)
Aug 01, 2018 169.94 178.16 168.69 172.81 6,626,401 +3.31(+1.96%)
Jul 31, 2018 167.78 171.61 167.21 169.49 3,015,845 +2.48(+1.48%)
Jul 30, 2018 167.38 168.28 165.98 167.02 1,840,378 -0.43(-0.25%)
Jul 27, 2018 168.10 168.22 166.54 167.44 2,119,283 -0.65(-0.39%)
Jul 26, 2018 168.22 169.21 166.90 168.09 2,129,581 +0.42(+0.25%)
Jul 25, 2018 167.13 167.72 163.94 167.68 2,876,811 +1.01(+0.61%)
Jul 24, 2018 167.65 169.06 166.07 166.67 1,600,000 -0.94(-0.56%)
Jul 23, 2018 168.37 169.29 167.21 167.60 1,775,177 -0.63(-0.38%)
Jul 20, 2018 164.83 169.54 164.65 168.23 3,384,338 +2.07(+1.25%)
Jul 19, 2018 168.08 168.69 164.61 166.16 3,693,045 -1.75(-1.04%)
Jul 18, 2018 161.36 169.55 161.27 167.91 5,730,602 +6.65(+4.12%)
Jul 17, 2018 162.50 162.50 158.54 161.26 2,398,355 -1.55(-0.95%)
Jul 16, 2018 163.51 163.71 162.74 162.81 1,537,043 -0.70(-0.43%)
Jul 13, 2018 162.90 164.12 162.89 163.51 741,406 +0.12(+0.08%)
Jul 12, 2018 162.56 164.23 161.63 163.39 2,330,859 +1.11(+0.68%)
Jul 11, 2018 163.50 163.85 162.20 162.28 1,561,003 -1.57(-0.96%)
Jul 10, 2018 164.07 164.47 163.04 163.85 1,024,894 +0.22(+0.13%)
Jul 09, 2018 162.98 164.37 162.76 163.63 1,218,964 +1.06(+0.65%)
Jul 06, 2018 162.48 162.97 161.69 162.58 829,771 +0.11(+0.07%)
Jul 05, 2018 161.70 162.76 160.93 162.46 1,301,205 +1.63(+1.02%)
Jul 03, 2018 160.83 160.83 160.83 0 +1.15(+0.72%)
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.