Skip to main content

Cigna Corp (NY: CI )

364.06 +0.72 (+0.20%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 188.43 190.86 187.85 188.75 3,055,830 +0.01(+0.01%)
Jan 30, 2019 188.22 189.19 184.45 188.74 2,878,912 +1.33(+0.71%)
Jan 29, 2019 183.74 187.49 183.53 187.40 1,647,243 +3.13(+1.70%)
Jan 28, 2019 184.73 185.00 182.42 184.28 1,598,664 -1.13(-0.61%)
Jan 25, 2019 184.15 185.97 183.76 185.41 2,105,383 +3.03(+1.66%)
Jan 24, 2019 185.51 186.50 182.35 182.38 2,035,987 -3.64(-1.96%)
Jan 23, 2019 183.73 186.76 183.21 186.02 2,373,051 +3.63(+1.99%)
Jan 22, 2019 182.92 184.61 181.84 182.39 3,917,935 -1.65(-0.90%)
Jan 18, 2019 185.57 187.02 183.84 184.04 2,669,098 +0.31(+0.17%)
Jan 17, 2019 184.59 185.83 182.40 183.73 2,649,594 -2.11(-1.13%)
Jan 16, 2019 185.51 187.40 184.99 185.84 3,081,220 +0.17(+0.09%)
Jan 15, 2019 181.69 186.40 181.23 185.67 3,118,664 +4.25(+2.34%)
Jan 14, 2019 182.96 183.81 181.07 181.41 2,635,872 -2.47(-1.34%)
Jan 11, 2019 179.35 184.04 179.05 183.88 4,153,706 +2.72(+1.50%)
Jan 10, 2019 179.60 181.32 177.79 181.16 2,799,311 +1.35(+0.75%)
Jan 09, 2019 180.49 180.49 176.73 179.81 4,350,443 +0.40(+0.22%)
Jan 08, 2019 177.14 179.73 174.76 179.41 2,976,393 +3.24(+1.84%)
Jan 07, 2019 178.16 179.19 175.97 176.17 2,413,438 -2.07(-1.16%)
Jan 04, 2019 176.54 180.55 175.04 178.24 3,108,213 +2.95(+1.68%)
Jan 03, 2019 175.70 178.30 174.29 175.29 3,826,554 -1.51(-0.86%)
Jan 02, 2019 177.30 178.49 174.09 176.81 3,682,065 -2.60(-1.45%)
Dec 31, 2018 180.49 181.30 177.60 179.40 3,039,191 -0.69(-0.38%)
Dec 28, 2018 182.26 183.46 178.29 180.09 2,985,519 -2.02(-1.11%)
Dec 27, 2018 175.46 182.11 173.23 182.11 4,894,639 +4.87(+2.75%)
Dec 26, 2018 169.79 177.50 167.38 177.24 5,332,396 +9.09(+5.40%)
Dec 24, 2018 170.50 171.38 166.75 168.15 2,740,661 -3.11(-1.81%)
Dec 21, 2018 168.65 176.89 167.30 171.26 7,662,079 +1.42(+0.83%)
Dec 20, 2018 184.02 184.02 168.43 169.84 9,219,429 -12.75(-6.98%)
Dec 19, 2018 181.41 189.99 180.14 182.60 5,030,391 +1.17(+0.65%)
Dec 18, 2018 190.36 191.18 179.78 181.43 3,938,200 -6.23(-3.32%)
Dec 17, 2018 189.87 191.64 186.60 187.66 4,165,826 -6.34(-3.27%)
Dec 14, 2018 199.16 199.86 191.44 194.00 3,845,119 -6.22(-3.10%)
Dec 13, 2018 198.39 201.88 195.87 200.21 3,262,858 +4.03(+2.05%)
Dec 12, 2018 196.98 199.50 195.93 196.19 2,145,436 +1.65(+0.85%)
Dec 11, 2018 196.23 198.49 192.76 194.54 1,410,383 -0.13(-0.07%)
Dec 10, 2018 195.19 195.98 188.48 194.67 2,136,241 -0.03(-0.01%)
Dec 07, 2018 201.57 203.20 192.96 194.70 2,706,255 -7.73(-3.82%)
Dec 06, 2018 204.08 204.78 195.17 202.42 3,022,083 -3.35(-1.63%)
Dec 04, 2018 212.97 213.66 205.26 205.78 2,697,257 -6.61(-3.11%)
Dec 03, 2018 212.37 214.05 208.56 212.39 2,862,640 +1.38(+0.65%)
Nov 30, 2018 210.83 211.56 207.75 211.01 2,583,985 +0.81(+0.39%)
Nov 29, 2018 208.29 211.44 206.81 210.20 1,996,040 +0.75(+0.36%)
Nov 28, 2018 204.59 210.20 203.54 209.44 2,758,209 +4.65(+2.27%)
Nov 27, 2018 203.90 205.21 202.35 204.79 2,412,032 +0.49(+0.24%)
Nov 26, 2018 201.32 206.29 199.82 204.30 2,314,268 +4.84(+2.42%)
Nov 23, 2018 197.28 201.36 195.72 199.47 566,785 +1.37(+0.69%)
Nov 21, 2018 198.10 198.10 198.10 0 +1.82(+0.93%)
Nov 20, 2018 199.53 200.10 195.76 196.27 1,905,993 -3.22(-1.62%)
Nov 19, 2018 203.89 203.89 197.87 199.50 1,465,351 -2.39(-1.18%)
Nov 16, 2018 201.40 203.19 200.63 201.88 1,902,339 +0.87(+0.43%)
Nov 15, 2018 199.85 201.62 197.06 201.02 2,545,275 +0.42(+0.21%)
Nov 14, 2018 201.73 202.77 199.24 200.59 2,905,782 -0.66(-0.33%)
Nov 13, 2018 205.39 206.28 200.51 201.25 3,017,481 -4.13(-2.01%)
Nov 12, 2018 205.06 207.02 204.46 205.38 2,098,405 -0.22(-0.11%)
Nov 09, 2018 208.45 208.75 204.77 205.60 1,899,905 -2.68(-1.29%)
Nov 08, 2018 208.38 208.94 207.18 208.28 3,972,867 +0.19(+0.09%)
Nov 07, 2018 205.93 209.94 205.93 208.09 3,425,003 +5.72(+2.82%)
Nov 06, 2018 203.14 204.00 201.66 202.38 2,262,074 -1.19(-0.58%)
Nov 05, 2018 202.15 204.58 201.53 203.57 1,434,733 +2.24(+1.11%)
Nov 02, 2018 204.76 205.93 200.33 201.33 2,415,029 -2.98(-1.46%)
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.