Skip to main content

Cigna Corp (NY: CI )

363.91 +0.57 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 155.06 161.42 154.67 160.10 2,463,468 +4.82(+3.10%)
Sep 29, 2020 155.70 156.37 153.50 155.28 1,545,581 +0.02(+0.01%)
Sep 28, 2020 155.85 157.55 154.88 155.26 1,229,396 +1.74(+1.13%)
Sep 25, 2020 150.31 153.77 150.26 153.52 1,961,165 +1.48(+0.98%)
Sep 24, 2020 151.21 154.05 150.11 152.04 1,901,855 +0.36(+0.24%)
Sep 23, 2020 153.48 155.09 151.50 151.68 3,047,026 -1.17(-0.77%)
Sep 22, 2020 155.60 157.44 152.68 152.85 2,452,501 -3.04(-1.95%)
Sep 21, 2020 155.93 157.09 151.23 155.90 2,674,116 -2.80(-1.76%)
Sep 18, 2020 158.65 160.15 157.51 158.69 3,192,105 -1.02(-0.64%)
Sep 17, 2020 158.13 160.81 157.67 159.71 3,343,527 +0.39(+0.24%)
Sep 16, 2020 159.34 162.22 157.85 159.33 5,574,704 +1.97(+1.26%)
Sep 15, 2020 163.83 164.40 156.86 157.35 3,024,260 -5.06(-3.11%)
Sep 14, 2020 160.97 163.96 159.98 162.41 1,655,773 +2.35(+1.47%)
Sep 11, 2020 161.29 161.48 158.49 160.05 1,587,217 -0.36(-0.22%)
Sep 10, 2020 164.84 166.14 160.37 160.41 1,424,552 -4.05(-2.46%)
Sep 09, 2020 165.30 166.55 162.64 164.47 1,763,946 +0.05(+0.03%)
Sep 08, 2020 168.22 168.22 163.46 164.42 1,599,624 -4.38(-2.59%)
Sep 04, 2020 169.59 170.06 165.68 168.79 1,919,051 +0.17(+0.10%)
Sep 03, 2020 172.57 175.07 167.09 168.62 1,751,101 -2.75(-1.60%)
Sep 02, 2020 167.40 172.08 166.42 171.38 1,791,405 +4.90(+2.95%)
Sep 01, 2020 166.33 167.56 164.91 166.47 1,988,000 -1.15(-0.69%)
Aug 31, 2020 169.49 172.70 167.54 167.62 3,216,925 -3.57(-2.09%)
Aug 28, 2020 167.66 171.47 166.29 171.20 1,599,174 +3.85(+2.30%)
Aug 27, 2020 165.52 168.55 164.71 167.35 1,743,772 +2.82(+1.71%)
Aug 26, 2020 167.30 167.30 162.70 164.53 2,051,379 -3.13(-1.87%)
Aug 25, 2020 168.65 168.65 166.34 167.66 1,415,491 -0.26(-0.15%)
Aug 24, 2020 169.57 169.86 165.96 167.92 1,538,606 -0.59(-0.35%)
Aug 21, 2020 168.76 170.58 167.59 168.50 1,466,377 +0.27(+0.16%)
Aug 20, 2020 170.16 170.60 167.70 168.23 1,320,373 -3.06(-1.79%)
Aug 19, 2020 172.39 173.42 171.08 171.29 1,786,418 -0.64(-0.37%)
Aug 18, 2020 172.00 173.44 170.83 171.93 1,211,675 -0.25(-0.14%)
Aug 17, 2020 173.23 173.81 171.62 172.18 1,611,066 -1.14(-0.66%)
Aug 14, 2020 169.79 174.51 168.92 173.32 1,282,365 +2.38(+1.39%)
Aug 13, 2020 172.41 172.63 169.84 170.94 1,281,077 -3.25(-1.87%)
Aug 12, 2020 174.97 176.51 171.76 174.19 2,279,488 +1.83(+1.06%)
Aug 11, 2020 174.83 176.91 172.02 172.36 2,040,168 -0.59(-0.34%)
Aug 10, 2020 167.41 173.16 167.41 172.94 2,167,292 +4.55(+2.70%)
Aug 07, 2020 163.68 168.51 163.47 168.40 1,905,613 +4.84(+2.96%)
Aug 06, 2020 163.69 165.97 162.00 163.56 1,879,053 -1.70(-1.03%)
Aug 05, 2020 165.79 167.09 163.75 165.26 2,571,350 +1.29(+0.79%)
Aug 04, 2020 163.01 166.13 162.33 163.97 1,968,463 +0.47(+0.29%)
Aug 03, 2020 164.34 164.44 161.45 163.49 2,183,440 +0.29(+0.18%)
Jul 31, 2020 167.31 167.40 161.61 163.20 2,595,312 -5.46(-3.24%)
Jul 30, 2020 169.36 171.26 167.27 168.66 1,830,825 -3.15(-1.83%)
Jul 29, 2020 167.39 173.26 166.90 171.81 2,255,078 +5.72(+3.44%)
Jul 28, 2020 165.61 168.10 164.61 166.09 1,922,003 +0.24(+0.14%)
Jul 27, 2020 170.01 170.19 165.75 165.86 1,995,743 -5.22(-3.05%)
Jul 24, 2020 170.88 174.05 170.02 171.07 2,395,217 +1.80(+1.06%)
Jul 23, 2020 167.32 171.23 167.09 169.28 2,160,897 +2.07(+1.24%)
Jul 22, 2020 168.54 168.67 165.57 167.21 1,701,899 -1.29(-0.77%)
Jul 21, 2020 168.22 168.67 166.57 168.50 2,690,562 +2.31(+1.39%)
Jul 20, 2020 170.08 170.34 166.06 166.20 2,118,898 -3.73(-2.20%)
Jul 17, 2020 171.32 171.91 169.44 169.93 2,684,937 -0.18(-0.11%)
Jul 16, 2020 171.05 171.39 169.07 170.11 1,806,093 -0.98(-0.57%)
Jul 15, 2020 173.04 174.57 170.29 171.09 1,922,103 -1.07(-0.62%)
Jul 14, 2020 167.25 172.37 165.70 172.16 1,903,491 +4.54(+2.71%)
Jul 13, 2020 166.66 170.23 166.52 167.62 1,834,429 +1.73(+1.04%)
Jul 10, 2020 164.77 166.38 161.41 165.89 1,609,226 +1.55(+0.94%)
Jul 09, 2020 169.64 170.41 162.33 164.34 2,466,517 -5.84(-3.43%)
Jul 08, 2020 172.45 174.39 167.41 170.19 2,682,585 -1.86(-1.08%)
Jul 07, 2020 176.68 177.86 171.56 172.05 2,310,770 -6.88(-3.85%)
Jul 06, 2020 181.26 182.21 178.62 178.93 1,662,543 -1.10(-0.61%)
Jul 02, 2020 181.41 183.83 179.65 180.02 944,288 -0.01(-0.00%)
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.