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 (%)
Jan 31, 2020 184.61 185.02 180.55 181.77 1,921,984 -4.36(-2.34%)
Jan 30, 2020 189.45 190.42 184.12 186.13 3,365,611 -5.24(-2.74%)
Jan 29, 2020 193.56 195.03 190.60 191.37 1,957,477 -2.64(-1.36%)
Jan 28, 2020 190.25 194.75 189.57 194.01 1,696,930 +5.08(+2.69%)
Jan 27, 2020 191.05 191.44 185.81 188.92 1,585,716 -5.73(-2.94%)
Jan 24, 2020 200.98 201.25 193.45 194.65 1,992,047 -6.32(-3.15%)
Jan 23, 2020 199.40 201.61 198.26 200.97 1,599,775 +1.36(+0.68%)
Jan 22, 2020 201.54 202.01 198.77 199.61 1,554,452 -1.64(-0.82%)
Jan 21, 2020 200.01 202.62 198.80 201.25 2,320,187 +0.45(+0.23%)
Jan 17, 2020 199.33 200.91 197.69 200.80 1,778,047 +1.48(+0.74%)
Jan 16, 2020 197.86 199.61 197.00 199.32 1,468,445 +2.57(+1.31%)
Jan 15, 2020 193.88 198.82 193.88 196.75 1,904,696 +2.87(+1.48%)
Jan 14, 2020 192.05 195.54 191.82 193.88 1,586,540 +1.59(+0.83%)
Jan 13, 2020 197.01 197.47 190.82 192.29 2,515,308 -6.40(-3.22%)
Jan 10, 2020 200.41 200.64 198.14 198.69 1,095,086 -0.54(-0.27%)
Jan 09, 2020 198.45 200.53 197.47 199.22 2,136,002 -0.53(-0.26%)
Jan 08, 2020 196.46 200.04 195.76 199.75 1,570,182 +3.29(+1.67%)
Jan 07, 2020 194.81 197.27 193.96 196.46 1,434,288 +0.95(+0.49%)
Jan 06, 2020 190.86 195.74 190.81 195.51 1,315,107 +3.53(+1.84%)
Jan 03, 2020 190.87 193.12 189.73 191.98 1,468,158 -1.66(-0.86%)
Jan 02, 2020 194.06 194.50 190.95 193.64 1,452,656 +0.43(+0.22%)
Dec 31, 2019 191.69 193.42 190.87 193.21 1,570,079 +1.44(+0.75%)
Dec 30, 2019 192.47 193.31 191.22 191.78 1,010,543 -0.97(-0.50%)
Dec 27, 2019 193.17 193.65 192.36 192.75 1,115,089 -0.36(-0.19%)
Dec 26, 2019 193.23 194.03 192.73 193.11 786,515 +0.35(+0.18%)
Dec 24, 2019 195.14 195.52 192.75 192.76 561,884 -2.33(-1.19%)
Dec 23, 2019 192.72 195.85 192.16 195.09 2,011,912 +1.78(+0.92%)
Dec 20, 2019 190.44 194.87 190.44 193.31 5,231,692 +5.55(+2.95%)
Dec 19, 2019 187.28 188.96 186.90 187.76 1,781,757 +0.49(+0.26%)
Dec 18, 2019 184.25 188.78 183.86 187.27 2,582,023 +4.42(+2.42%)
Dec 17, 2019 183.85 185.50 181.49 182.85 1,800,986 -1.52(-0.82%)
Dec 16, 2019 181.23 186.35 180.47 184.37 1,976,462 +4.97(+2.77%)
Dec 13, 2019 183.22 184.21 178.39 179.40 2,212,927 -3.49(-1.91%)
Dec 12, 2019 181.72 184.15 180.57 182.89 2,130,596 +1.71(+0.94%)
Dec 11, 2019 180.93 182.83 179.36 181.18 2,086,156 +0.04(+0.02%)
Dec 10, 2019 184.89 184.89 179.07 181.14 3,529,800 -4.01(-2.16%)
Dec 09, 2019 187.16 187.88 185.05 185.15 1,456,968 -2.81(-1.50%)
Dec 06, 2019 186.62 188.91 186.22 187.96 1,754,763 +3.16(+1.71%)
Dec 05, 2019 185.85 185.97 182.91 184.81 1,615,340 -1.09(-0.58%)
Dec 04, 2019 185.58 187.07 184.52 185.89 1,926,542 +1.33(+0.72%)
Dec 03, 2019 183.25 185.17 181.92 184.56 2,223,423 -1.52(-0.82%)
Dec 02, 2019 188.90 189.34 185.99 186.08 1,586,334 -2.82(-1.49%)
Nov 29, 2019 189.00 189.72 187.55 188.90 859,283 -0.10(-0.06%)
Nov 27, 2019 189.44 191.42 187.55 189.00 2,161,173 -0.33(-0.17%)
Nov 26, 2019 193.12 193.12 188.40 189.33 2,329,540 -3.30(-1.71%)
Nov 25, 2019 190.86 193.92 190.71 192.63 2,560,962 +1.91(+1.00%)
Nov 22, 2019 190.86 191.69 189.27 190.72 1,579,392 +0.60(+0.32%)
Nov 21, 2019 189.23 190.32 187.18 190.12 1,438,450 +1.23(+0.65%)
Nov 20, 2019 188.03 189.54 186.30 188.89 1,728,341 -0.10(-0.06%)
Nov 19, 2019 187.77 189.34 185.50 188.99 1,763,328 +1.55(+0.83%)
Nov 18, 2019 186.50 191.66 184.96 187.44 2,983,268 +2.24(+1.21%)
Nov 15, 2019 179.89 187.69 177.90 185.20 3,235,304 +5.96(+3.33%)
Nov 14, 2019 179.84 181.14 178.59 179.24 1,624,511 -0.52(-0.29%)
Nov 13, 2019 177.59 181.17 176.90 179.76 1,619,698 +1.21(+0.68%)
Nov 12, 2019 176.19 180.03 175.98 178.55 1,938,861 +1.71(+0.97%)
Nov 11, 2019 175.65 177.13 174.87 176.84 1,471,504 -0.98(-0.55%)
Nov 08, 2019 175.74 178.84 175.05 177.82 1,546,477 +2.70(+1.54%)
Nov 07, 2019 173.88 176.22 173.34 175.12 1,435,153 +2.09(+1.21%)
Nov 06, 2019 172.88 174.27 171.72 173.03 1,866,511 +1.21(+0.70%)
Nov 05, 2019 173.85 174.55 171.66 171.82 2,731,745 -1.20(-0.69%)
Nov 04, 2019 171.31 173.55 168.61 173.02 2,609,249 +3.41(+2.01%)
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.