Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 137.46 142.10 137.21 140.79 2,214,170 +2.92(+2.12%)
Aug 28, 2015 138.11 138.57 136.45 137.87 1,416,216 -0.43(-0.31%)
Aug 27, 2015 138.16 139.84 134.85 138.30 1,913,433 +0.75(+0.55%)
Aug 26, 2015 136.34 138.02 134.59 137.55 2,226,370 +3.76(+2.81%)
Aug 25, 2015 139.67 139.67 133.72 133.79 2,090,748 -1.96(-1.44%)
Aug 24, 2015 127.30 140.35 124.17 135.75 3,486,226 -6.96(-4.88%)
Aug 21, 2015 144.88 145.98 142.71 142.71 2,243,518 -2.53(-1.74%)
Aug 20, 2015 148.75 148.89 145.24 145.24 1,730,067 -3.91(-2.62%)
Aug 19, 2015 147.76 149.86 146.49 149.15 2,003,113 +0.66(+0.44%)
Aug 18, 2015 146.47 149.26 146.47 148.49 2,389,763 +1.90(+1.30%)
Aug 17, 2015 143.40 146.72 143.07 146.59 1,687,747 +2.47(+1.71%)
Aug 14, 2015 143.33 144.73 143.09 144.12 1,019,138 +0.94(+0.66%)
Aug 13, 2015 143.40 144.60 143.15 143.18 1,691,375 -0.17(-0.12%)
Aug 12, 2015 143.77 143.84 140.81 143.35 1,598,412 -1.33(-0.92%)
Aug 11, 2015 145.17 146.10 143.98 144.68 1,859,616 -1.00(-0.69%)
Aug 10, 2015 146.38 147.24 145.19 145.68 1,190,078 -0.17(-0.12%)
Aug 07, 2015 146.75 146.75 144.54 145.85 1,026,426 -0.95(-0.65%)
Aug 06, 2015 147.19 148.49 145.21 146.80 2,768,699 -0.75(-0.51%)
Aug 05, 2015 144.58 147.98 144.11 147.55 3,503,239 +3.66(+2.54%)
Aug 04, 2015 143.40 144.21 143.06 143.89 2,425,486 +0.53(+0.37%)
Aug 03, 2015 144.17 144.81 142.45 143.36 1,778,007 -0.70(-0.49%)
Jul 31, 2015 144.48 145.26 143.31 144.06 2,763,577 +0.16(+0.11%)
Jul 30, 2015 146.99 148.23 143.85 143.90 3,535,508 -1.51(-1.04%)
Jul 29, 2015 146.26 147.17 145.02 145.41 3,497,289 -0.46(-0.32%)
Jul 28, 2015 146.89 146.89 144.57 145.87 3,323,094 -0.03(-0.02%)
Jul 27, 2015 145.06 147.25 144.02 145.90 3,582,181 +0.18(+0.12%)
Jul 24, 2015 150.57 151.80 144.25 145.72 10,349,141 -8.64(-5.60%)
Jul 23, 2015 157.08 158.00 153.02 154.36 6,770,434 +3.29(+2.18%)
Jul 22, 2015 151.31 153.39 150.65 151.07 1,679,900 -0.22(-0.15%)
Jul 21, 2015 152.62 152.99 150.17 151.29 2,223,126 -1.64(-1.07%)
Jul 20, 2015 153.13 154.01 151.01 152.93 1,725,882 -0.48(-0.31%)
Jul 17, 2015 153.72 154.70 152.27 153.41 1,951,669 -0.88(-0.57%)
Jul 16, 2015 155.52 156.43 153.29 154.29 1,442,054 -1.78(-1.14%)
Jul 15, 2015 155.57 157.91 155.07 156.07 1,256,439 +0.12(+0.08%)
Jul 14, 2015 155.46 156.58 154.71 155.95 1,207,108 +0.90(+0.58%)
Jul 13, 2015 157.49 157.61 153.47 155.05 1,728,656 -2.16(-1.37%)
Jul 10, 2015 157.50 159.43 155.20 157.21 1,954,553 +0.65(+0.42%)
Jul 09, 2015 151.91 157.37 151.02 156.56 4,161,519 +6.12(+4.07%)
Jul 08, 2015 152.72 154.11 150.04 150.44 2,542,223 -3.99(-2.58%)
Jul 07, 2015 159.11 160.60 150.59 154.43 5,093,993 -5.63(-3.52%)
Jul 06, 2015 159.07 161.01 156.79 160.06 4,368,660 -1.23(-0.76%)
Jul 02, 2015 163.25 161.29 161.29 161.29 4,357,800 -0.75(-0.46%)
Jul 01, 2015 163.79 163.98 160.21 162.04 3,589,628 +0.04(+0.02%)
Jun 30, 2015 166.39 166.39 161.87 162.00 3,468,945 -2.67(-1.62%)
Jun 29, 2015 164.13 166.42 163.40 164.67 2,930,479 -3.39(-2.02%)
Jun 26, 2015 169.31 170.68 164.91 168.06 11,020,352 -1.71(-1.01%)
Jun 25, 2015 166.16 170.40 164.96 169.77 6,178,630 +4.02(+2.43%)
Jun 24, 2015 164.56 166.13 164.04 165.75 3,552,084 +1.00(+0.61%)
Jun 23, 2015 163.23 164.85 161.67 164.75 6,580,681 +2.15(+1.32%)
Jun 22, 2015 166.50 167.00 162.26 162.60 8,989,036 +7.34(+4.73%)
Jun 19, 2015 156.12 157.20 155.08 155.26 1,840,164 -1.15(-0.74%)
Jun 18, 2015 155.69 157.13 155.01 156.41 1,975,206 +1.01(+0.65%)
Jun 17, 2015 154.26 156.75 153.50 155.40 3,367,465 +1.43(+0.93%)
Jun 16, 2015 155.52 157.10 150.84 153.97 6,698,805 +0.54(+0.35%)
Jun 15, 2015 136.10 164.00 135.51 153.43 14,199,074 +16.12(+11.74%)
Jun 12, 2015 138.81 139.20 137.13 137.31 1,093,772 -1.89(-1.36%)
Jun 11, 2015 140.09 140.66 139.02 139.20 1,422,485 -0.64(-0.46%)
Jun 10, 2015 138.82 140.33 138.01 139.84 1,053,390 +1.34(+0.97%)
Jun 09, 2015 138.75 139.46 137.61 138.50 1,094,147 -0.27(-0.19%)
Jun 08, 2015 139.48 140.73 138.72 138.77 1,227,279 -0.73(-0.52%)
Jun 05, 2015 137.94 139.83 137.17 139.50 1,744,032 +1.81(+1.31%)
Jun 04, 2015 139.68 139.87 136.99 137.69 2,087,029 -2.46(-1.76%)
Jun 03, 2015 141.59 141.79 139.14 140.15 2,450,379 -1.36(-0.96%)
Jun 02, 2015 143.00 143.15 140.63 141.51 3,219,800 -2.35(-1.63%)
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.