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 (%)
Aug 30, 2019 144.85 146.80 144.13 145.48 1,644,058 +1.39(+0.96%)
Aug 29, 2019 140.87 144.40 140.71 144.09 2,164,533 +4.77(+3.43%)
Aug 28, 2019 138.21 141.14 137.48 139.32 2,480,039 +1.11(+0.81%)
Aug 27, 2019 144.74 145.07 138.17 138.20 2,957,374 -6.27(-4.34%)
Aug 26, 2019 145.72 145.99 143.81 144.48 1,618,507 -0.37(-0.25%)
Aug 23, 2019 146.45 148.42 143.89 144.85 2,330,511 -2.34(-1.59%)
Aug 22, 2019 153.44 153.44 146.84 147.19 2,180,999 -6.20(-4.04%)
Aug 21, 2019 153.68 155.00 152.66 153.39 1,337,395 +1.12(+0.74%)
Aug 20, 2019 153.60 154.99 151.84 152.26 1,323,434 -1.73(-1.12%)
Aug 19, 2019 154.06 155.69 153.76 153.99 1,339,282 +1.64(+1.08%)
Aug 16, 2019 151.49 154.17 151.49 152.35 1,581,086 +1.45(+0.96%)
Aug 15, 2019 152.14 152.32 148.47 150.89 1,850,390 -0.45(-0.30%)
Aug 14, 2019 157.41 157.66 151.22 151.35 3,004,811 -8.78(-5.48%)
Aug 13, 2019 156.48 160.71 156.48 160.12 1,406,078 +3.65(+2.33%)
Aug 12, 2019 159.09 160.29 155.94 156.48 1,286,521 -4.05(-2.52%)
Aug 09, 2019 157.33 161.42 157.15 160.53 1,762,065 +3.12(+1.98%)
Aug 08, 2019 157.43 158.73 155.79 157.41 1,683,695 +0.11(+0.07%)
Aug 07, 2019 152.66 157.63 151.54 157.30 1,911,755 +2.61(+1.69%)
Aug 06, 2019 154.01 155.36 150.79 154.69 3,268,346 +4.46(+2.97%)
Aug 05, 2019 153.41 154.28 148.47 150.23 2,719,908 -5.27(-3.39%)
Aug 02, 2019 158.61 159.82 153.39 155.50 2,017,025 -2.81(-1.78%)
Aug 01, 2019 160.66 163.47 155.95 158.32 3,361,244 -2.23(-1.39%)
Jul 31, 2019 163.97 164.08 159.94 160.55 2,135,011 -2.20(-1.35%)
Jul 30, 2019 161.16 162.93 159.85 162.75 930,162 +0.01(+0.01%)
Jul 29, 2019 157.58 162.98 157.58 162.74 1,654,658 +4.67(+2.95%)
Jul 26, 2019 158.19 158.39 156.79 158.07 1,906,955 +0.71(+0.45%)
Jul 25, 2019 161.31 161.47 156.94 157.37 2,159,812 -4.47(-2.76%)
Jul 24, 2019 161.48 162.08 156.38 161.84 1,923,167 -0.78(-0.48%)
Jul 23, 2019 161.08 163.43 159.36 162.61 1,738,666 +1.41(+0.87%)
Jul 22, 2019 164.20 164.20 161.06 161.20 1,785,453 -2.91(-1.77%)
Jul 19, 2019 167.81 167.81 163.91 164.11 1,186,105 -3.07(-1.84%)
Jul 18, 2019 167.99 169.43 164.69 167.18 1,820,000 -1.46(-0.86%)
Jul 17, 2019 168.57 171.82 168.24 168.64 1,619,012 -1.40(-0.82%)
Jul 16, 2019 167.75 172.08 166.92 170.04 3,236,106 +2.77(+1.65%)
Jul 15, 2019 169.18 169.90 166.63 167.27 1,911,758 -2.06(-1.22%)
Jul 12, 2019 165.25 169.79 164.64 169.33 4,044,951 +3.66(+2.21%)
Jul 11, 2019 169.63 175.53 163.46 165.67 10,652,067 +14.01(+9.24%)
Jul 10, 2019 151.11 152.40 150.52 151.66 1,003,955 +0.74(+0.49%)
Jul 09, 2019 151.36 152.43 150.66 150.92 1,065,881 -1.89(-1.24%)
Jul 08, 2019 154.25 154.44 151.33 152.81 1,272,483 -1.61(-1.05%)
Jul 05, 2019 154.97 156.09 153.86 154.43 913,154 -1.31(-0.84%)
Jul 03, 2019 153.37 156.79 153.07 155.74 1,227,064 +2.85(+1.87%)
Jul 02, 2019 150.16 152.92 148.65 152.89 1,839,425 +2.89(+1.93%)
Jul 01, 2019 150.16 151.03 149.20 150.00 1,816,332 +1.13(+0.76%)
Jun 28, 2019 149.34 150.37 147.88 148.86 3,439,039 -0.32(-0.22%)
Jun 27, 2019 148.61 149.96 147.74 149.18 1,441,754 +0.93(+0.62%)
Jun 26, 2019 151.41 151.78 147.75 148.26 1,619,732 -3.00(-1.98%)
Jun 25, 2019 150.76 151.95 150.08 151.25 1,318,491 -0.36(-0.24%)
Jun 24, 2019 152.12 152.12 150.24 151.61 1,486,373 -0.65(-0.43%)
Jun 21, 2019 151.44 153.64 149.88 152.26 3,233,188 +1.32(+0.88%)
Jun 20, 2019 151.76 151.95 150.00 150.94 1,636,607 -0.43(-0.28%)
Jun 19, 2019 151.18 152.78 149.26 151.37 2,525,769 +0.34(+0.23%)
Jun 18, 2019 151.18 152.19 149.95 151.03 1,652,964 +0.69(+0.46%)
Jun 17, 2019 149.72 150.87 149.32 150.34 1,036,156 +0.66(+0.44%)
Jun 14, 2019 149.61 151.09 148.05 149.68 1,559,495 +0.28(+0.19%)
Jun 13, 2019 147.88 149.48 146.94 149.39 1,007,580 +1.93(+1.31%)
Jun 12, 2019 147.21 147.80 146.07 147.46 1,314,459 -0.27(-0.19%)
Jun 11, 2019 148.25 149.65 147.45 147.74 1,337,076 -0.18(-0.12%)
Jun 10, 2019 149.16 149.74 147.71 147.92 1,551,031 -0.87(-0.58%)
Jun 07, 2019 145.92 149.29 145.44 148.79 1,970,986 +3.54(+2.44%)
Jun 06, 2019 145.22 146.13 144.67 145.24 1,376,547 -0.09(-0.06%)
Jun 05, 2019 146.81 146.81 143.75 145.33 2,322,077 -0.23(-0.16%)
Jun 04, 2019 143.51 146.25 143.07 145.56 2,382,480 +3.44(+2.42%)
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.