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 (%)
Dec 31, 2021 222.34 223.47 220.89 220.92 960,227 -1.08(-0.49%)
Dec 30, 2021 222.69 224.06 221.84 222.00 798,441 -0.87(-0.39%)
Dec 29, 2021 221.85 223.50 221.75 222.86 853,782 +1.07(+0.48%)
Dec 28, 2021 219.14 222.21 219.14 221.79 898,880 +2.58(+1.18%)
Dec 27, 2021 218.96 220.00 217.34 219.22 969,094 +1.90(+0.87%)
Dec 23, 2021 214.97 218.34 213.84 217.32 1,336,859 +3.42(+1.60%)
Dec 22, 2021 211.66 214.68 211.59 213.90 1,600,504 +2.01(+0.95%)
Dec 21, 2021 207.81 213.24 207.81 211.89 1,632,022 +3.12(+1.49%)
Dec 20, 2021 208.55 211.21 204.95 208.77 1,916,345 -2.52(-1.19%)
Dec 17, 2021 210.36 212.70 207.87 211.29 4,238,027 +0.91(+0.43%)
Dec 16, 2021 208.33 212.02 208.30 210.38 2,145,052 +1.16(+0.56%)
Dec 15, 2021 208.81 210.57 205.55 209.21 2,612,796 +0.81(+0.39%)
Dec 14, 2021 205.29 209.59 204.79 208.40 2,708,202 +1.41(+0.68%)
Dec 13, 2021 206.80 208.40 204.81 206.99 1,930,962 +0.20(+0.10%)
Dec 10, 2021 204.71 207.29 203.93 206.79 2,262,455 +3.50(+1.72%)
Dec 09, 2021 200.38 203.35 199.85 203.28 1,578,661 +2.88(+1.44%)
Dec 08, 2021 199.97 201.07 198.61 200.41 1,520,223 +0.33(+0.16%)
Dec 07, 2021 199.10 201.48 198.78 200.08 2,108,177 +1.33(+0.67%)
Dec 06, 2021 195.02 200.65 193.97 198.75 1,917,294 +7.44(+3.89%)
Dec 03, 2021 190.29 193.08 189.61 191.32 2,469,466 +1.98(+1.05%)
Dec 02, 2021 186.37 190.53 185.35 189.34 2,326,016 +2.94(+1.58%)
Dec 01, 2021 187.10 192.87 184.14 186.40 2,910,035 +2.70(+1.47%)
Nov 30, 2021 189.54 190.23 183.54 183.70 3,703,941 -7.38(-3.86%)
Nov 29, 2021 194.45 196.14 190.41 191.08 3,628,812 -2.32(-1.20%)
Nov 26, 2021 199.12 199.44 192.10 193.39 1,984,127 -8.19(-4.06%)
Nov 24, 2021 203.29 205.60 200.24 201.58 1,826,959 -2.55(-1.25%)
Nov 23, 2021 202.49 204.95 202.19 204.12 2,588,289 +1.62(+0.80%)
Nov 22, 2021 202.05 205.76 201.82 202.51 2,095,296 +1.00(+0.49%)
Nov 19, 2021 209.06 209.06 199.96 201.51 3,114,537 -7.89(-3.77%)
Nov 18, 2021 207.90 210.06 208.96 209.40 2,004,544 +1.69(+0.82%)
Nov 17, 2021 209.64 211.28 207.64 207.71 1,515,841 -0.75(-0.36%)
Nov 16, 2021 206.91 212.28 206.33 208.45 1,741,848 +2.13(+1.03%)
Nov 15, 2021 208.66 209.08 205.94 206.32 1,620,316 -2.11(-1.01%)
Nov 12, 2021 209.10 210.43 208.09 208.42 1,524,433 +0.03(+0.01%)
Nov 11, 2021 208.16 210.30 207.71 208.39 1,184,759 -2.96(-1.40%)
Nov 10, 2021 207.33 211.35 2,528,777 +4.39(+2.12%)
Nov 09, 2021 208.20 209.56 206.84 206.96 2,059,039 -1.88(-0.90%)
Nov 08, 2021 205.81 210.24 204.60 208.84 2,064,800 +3.87(+1.89%)
Nov 05, 2021 205.48 213.29 204.55 204.97 2,634,444 +0.92(+0.45%)
Nov 04, 2021 215.60 217.07 201.64 204.05 3,888,380 -4.87(-2.33%)
Nov 03, 2021 203.44 209.01 200.27 208.92 3,058,591 +3.39(+1.65%)
Nov 02, 2021 207.66 208.09 204.41 205.53 1,782,493 -1.36(-0.66%)
Nov 01, 2021 204.68 207.50 204.64 206.89 1,709,672 +2.41(+1.18%)
Oct 29, 2021 205.78 206.83 204.18 204.48 1,566,198 -2.05(-0.99%)
Oct 28, 2021 204.26 206.91 203.87 206.53 1,431,312 +2.25(+1.10%)
Oct 27, 2021 206.45 207.25 204.15 204.28 1,414,906 -2.17(-1.05%)
Oct 26, 2021 206.54 207.12 206.45 1,506,599 +0.05(+0.02%)
Oct 25, 2021 207.58 208.79 206.21 206.40 1,786,496 -0.75(-0.36%)
Oct 22, 2021 206.83 209.75 205.53 207.15 1,482,238 +0.16(+0.08%)
Oct 21, 2021 204.27 207.05 204.20 206.99 1,558,295 +1.41(+0.68%)
Oct 20, 2021 199.51 206.77 198.47 205.58 2,937,187 +7.78(+3.93%)
Oct 19, 2021 197.11 198.28 195.82 197.80 1,196,482 +1.97(+1.01%)
Oct 18, 2021 196.68 197.07 194.54 195.82 1,454,415 -1.55(-0.79%)
Oct 15, 2021 195.41 199.17 195.29 197.38 1,504,226 +3.02(+1.55%)
Oct 14, 2021 196.13 198.36 194.21 194.36 2,644,671 +3.42(+1.79%)
Oct 13, 2021 192.83 193.37 188.82 190.94 2,049,997 -2.52(-1.30%)
Oct 12, 2021 195.47 196.35 193.15 193.46 1,429,760 -1.75(-0.90%)
Oct 11, 2021 196.09 198.64 194.86 195.21 1,095,287 -1.20(-0.61%)
Oct 08, 2021 198.63 200.07 195.58 196.41 1,544,906 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.85 195.96 1,808,857 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.56 1,999,999 +1.77(+0.92%)
Oct 05, 2021 191.51 195.27 191.20 192.79 1,596,401 +1.87(+0.98%)
Oct 04, 2021 193.84 196.02 190.30 190.92 1,830,326 -3.02(-1.56%)
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.