Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 247.75 248.22 244.89 245.67 1,111,521 -0.62(-0.25%)
May 27, 2021 247.01 247.22 244.78 246.28 2,717,152 +0.10(+0.04%)
May 26, 2021 246.65 247.78 242.52 246.18 1,312,085 -0.20(-0.08%)
May 25, 2021 248.35 248.83 245.84 246.38 1,522,212 -1.83(-0.74%)
May 24, 2021 249.98 250.61 247.97 248.21 1,005,820 -0.67(-0.27%)
May 21, 2021 248.32 251.97 247.21 248.88 1,075,691 +1.50(+0.61%)
May 20, 2021 249.36 249.93 246.28 247.39 966,326 -1.67(-0.67%)
May 19, 2021 247.07 249.25 245.18 249.06 916,471 -0.71(-0.29%)
May 18, 2021 250.86 251.50 248.38 249.77 749,038 -1.47(-0.59%)
May 17, 2021 250.62 252.16 249.23 251.24 856,751 +1.14(+0.46%)
May 14, 2021 250.94 251.50 249.84 250.10 1,162,988 -0.46(-0.18%)
May 13, 2021 247.12 252.24 246.43 250.56 1,549,391 +5.01(+2.04%)
May 12, 2021 247.80 248.81 245.36 245.54 1,844,370 -2.03(-0.82%)
May 11, 2021 251.99 252.56 244.79 247.57 1,455,475 -5.74(-2.27%)
May 10, 2021 249.51 258.92 248.82 253.32 2,652,386 +5.44(+2.19%)
May 07, 2021 243.85 250.24 242.98 247.88 1,855,636 +4.03(+1.65%)
May 06, 2021 245.26 246.58 241.90 243.85 1,800,989 -1.41(-0.58%)
May 05, 2021 245.65 246.74 243.15 245.26 1,631,355 -1.03(-0.42%)
May 04, 2021 239.46 246.29 238.55 246.28 1,972,845 +7.07(+2.96%)
May 03, 2021 237.74 241.36 237.27 239.21 1,351,442 +2.88(+1.22%)
Apr 30, 2021 236.57 237.03 233.62 236.33 1,504,940 -1.17(-0.49%)
Apr 29, 2021 236.42 238.62 235.52 237.50 1,355,126 +2.94(+1.25%)
Apr 28, 2021 238.29 239.51 234.11 234.55 1,278,765 -3.13(-1.32%)
Apr 27, 2021 236.07 238.18 234.86 237.69 1,165,945 +1.01(+0.43%)
Apr 26, 2021 239.45 240.49 236.08 236.68 1,194,470 -2.30(-0.96%)
Apr 23, 2021 240.12 240.59 236.37 238.98 926,376 -0.70(-0.29%)
Apr 22, 2021 239.17 240.09 235.38 239.68 1,324,049 -0.44(-0.18%)
Apr 21, 2021 242.01 243.66 239.66 240.12 1,525,182 -0.35(-0.15%)
Apr 20, 2021 239.28 241.54 238.38 240.47 1,105,295 +0.84(+0.35%)
Apr 19, 2021 240.59 241.60 238.47 239.63 1,392,534 -0.08(-0.03%)
Apr 16, 2021 241.80 242.40 237.65 239.71 1,625,689 -1.70(-0.70%)
Apr 15, 2021 236.83 242.86 236.74 241.41 1,759,640 +4.67(+1.97%)
Apr 14, 2021 233.10 237.57 233.10 236.74 1,231,863 +3.97(+1.70%)
Apr 13, 2021 233.54 235.05 232.71 232.77 1,499,906 -0.53(-0.23%)
Apr 12, 2021 233.13 235.84 233.06 233.30 2,241,382 -0.27(-0.11%)
Apr 09, 2021 227.56 233.62 226.21 233.57 1,743,383 +7.45(+3.29%)
Apr 08, 2021 227.38 228.70 225.76 226.12 1,783,647 -1.87(-0.82%)
Apr 07, 2021 228.01 229.67 226.97 227.99 1,431,696 +1.03(+0.46%)
Apr 06, 2021 230.37 231.75 226.55 226.95 1,465,770 -4.00(-1.73%)
Apr 05, 2021 231.02 232.72 229.23 230.95 1,211,499 +1.43(+0.62%)
Apr 01, 2021 230.01 231.15 226.04 229.51 1,368,281 +0.09(+0.04%)
Mar 31, 2021 232.13 233.76 229.06 229.43 2,267,069 -3.85(-1.65%)
Mar 30, 2021 234.12 235.86 231.28 233.28 1,860,458 -1.66(-0.71%)
Mar 29, 2021 229.83 236.17 229.69 234.94 1,899,459 +3.58(+1.55%)
Mar 26, 2021 230.80 231.57 228.12 231.37 1,737,483 +2.27(+0.99%)
Mar 25, 2021 228.04 229.44 223.66 229.10 1,826,957 +0.81(+0.35%)
Mar 24, 2021 226.82 231.59 226.42 228.29 1,901,289 +1.99(+0.88%)
Mar 23, 2021 230.25 231.70 225.31 226.30 1,642,969 -3.76(-1.63%)
Mar 22, 2021 230.87 230.98 226.83 230.06 1,510,424 -0.82(-0.35%)
Mar 19, 2021 231.16 234.19 229.71 230.87 5,331,618 -0.53(-0.23%)
Mar 18, 2021 229.62 235.74 229.62 231.40 2,124,031 +1.81(+0.79%)
Mar 17, 2021 229.72 231.75 227.46 229.59 1,867,512 +0.21(+0.09%)
Mar 16, 2021 232.98 232.98 229.31 229.38 1,632,867 -3.61(-1.55%)
Mar 15, 2021 230.98 235.02 230.71 232.99 2,060,470 +1.93(+0.83%)
Mar 12, 2021 228.16 231.48 227.01 231.06 1,327,188 +4.13(+1.82%)
Mar 11, 2021 225.10 228.49 224.90 226.93 1,726,484 +0.84(+0.37%)
Mar 10, 2021 225.29 228.57 223.62 226.09 2,405,157 +1.53(+0.68%)
Mar 09, 2021 222.33 229.83 221.00 224.56 2,450,627 +1.66(+0.74%)
Mar 08, 2021 218.74 224.44 218.50 222.90 2,451,250 +4.95(+2.27%)
Mar 05, 2021 213.91 219.68 212.19 217.95 2,491,931 +5.71(+2.69%)
Mar 04, 2021 208.86 215.46 208.39 212.24 2,927,825 +3.73(+1.79%)
Mar 03, 2021 206.70 210.07 205.45 208.51 1,511,403 +1.06(+0.51%)
Mar 02, 2021 204.62 208.35 203.29 207.45 2,372,791 +4.31(+2.12%)
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.