Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 5:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 210.01 212.49 208.12 209.90 2,724,600 +0.56(+0.27%)
Feb 25, 2021 214.38 216.65 208.23 209.34 1,590,623 -5.60(-2.61%)
Feb 24, 2021 211.64 215.96 211.64 214.94 1,342,810 +2.27(+1.07%)
Feb 23, 2021 210.90 215.45 209.69 212.67 2,442,988 +3.52(+1.68%)
Feb 22, 2021 202.94 209.89 201.63 209.15 1,494,090 +4.89(+2.39%)
Feb 19, 2021 205.65 206.22 202.51 204.26 1,699,900 -1.39(-0.68%)
Feb 18, 2021 207.99 209.29 205.51 205.65 1,449,074 -2.37(-1.14%)
Feb 17, 2021 203.08 208.92 202.44 208.02 2,055,927 +4.75(+2.34%)
Feb 16, 2021 206.84 207.51 202.95 203.27 2,514,361 -3.66(-1.77%)
Feb 12, 2021 209.11 211.04 205.87 206.93 1,695,900 -1.53(-0.73%)
Feb 11, 2021 212.40 213.00 207.79 208.46 1,587,164 -2.71(-1.28%)
Feb 10, 2021 212.32 215.64 210.95 211.17 1,556,590 +0.18(+0.09%)
Feb 09, 2021 207.10 211.92 206.59 210.99 2,050,394 +4.94(+2.40%)
Feb 08, 2021 204.06 207.13 203.10 206.05 1,898,424 +2.62(+1.29%)
Feb 05, 2021 207.49 209.07 203.35 203.43 2,822,300 -1.95(-0.95%)
Feb 04, 2021 210.00 216.30 204.75 205.38 3,797,327 -14.05(-6.40%)
Feb 03, 2021 217.73 221.54 216.29 219.43 1,532,318 +1.62(+0.74%)
Feb 02, 2021 219.92 222.74 217.69 217.81 1,230,849 +1.01(+0.47%)
Feb 01, 2021 218.11 219.05 213.45 216.80 1,410,535 -0.25(-0.12%)
Jan 29, 2021 218.30 220.59 213.91 217.05 1,308,600 -1.74(-0.80%)
Jan 28, 2021 215.17 222.78 213.41 218.79 1,542,000 +6.23(+2.93%)
Jan 27, 2021 212.34 215.65 209.55 212.56 2,234,821 -3.20(-1.48%)
Jan 26, 2021 220.11 221.55 215.16 215.76 1,436,878 -4.33(-1.97%)
Jan 25, 2021 221.97 222.23 217.16 220.09 1,858,086 -3.33(-1.49%)
Jan 22, 2021 225.52 227.42 223.23 223.42 1,422,900 -2.77(-1.22%)
Jan 21, 2021 229.11 230.90 226.08 226.19 2,094,931 -2.23(-0.98%)
Jan 20, 2021 221.29 229.12 219.03 228.42 2,021,852 +7.62(+3.45%)
Jan 19, 2021 222.15 223.94 218.92 220.80 1,759,051 +1.90(+0.87%)
Jan 15, 2021 220.06 220.06 216.43 218.90 1,462,500 -1.88(-0.85%)
Jan 14, 2021 224.54 225.76 220.07 220.78 1,175,650 -3.03(-1.35%)
Jan 13, 2021 225.80 226.77 223.37 223.81 1,417,600 -1.41(-0.63%)
Jan 12, 2021 219.58 227.25 218.92 225.22 2,124,390 +5.30(+2.41%)
Jan 11, 2021 219.26 222.83 218.34 219.92 1,154,466 -0.88(-0.40%)
Jan 08, 2021 220.00 223.11 219.04 220.80 2,346,000 +0.30(+0.14%)
Jan 07, 2021 213.00 220.51 210.25 220.50 2,812,174 +11.07(+5.29%)
Jan 06, 2021 194.33 210.30 190.88 209.43 3,488,693 +6.00(+2.95%)
Jan 05, 2021 205.53 207.40 203.07 203.43 1,768,357 -2.29(-1.11%)
Jan 04, 2021 209.14 210.00 200.54 205.72 2,614,176 -2.46(-1.18%)
Dec 31, 2020 208.18 208.18 208.18 1,194,825 +4.13(+2.02%)
Dec 30, 2020 203.91 205.57 203.55 204.05 1,194,825 +0.00(+0.00%)
Dec 29, 2020 203.93 206.28 203.64 204.05 1,168,696 +1.89(+0.93%)
Dec 28, 2020 200.32 204.25 199.75 202.16 1,259,079 +3.33(+1.67%)
Dec 24, 2020 199.51 199.55 197.26 198.83 497,600 -0.15(-0.08%)
Dec 23, 2020 196.58 200.54 196.50 198.98 1,825,170 +4.01(+2.06%)
Dec 22, 2020 196.04 197.00 193.90 194.97 1,402,858 -2.41(-1.22%)
Dec 21, 2020 193.09 198.02 191.53 197.38 1,339,176 +0.30(+0.15%)
Dec 18, 2020 201.69 202.70 194.44 197.08 6,149,100 -5.55(-2.74%)
Dec 17, 2020 203.31 205.37 201.17 202.63 2,823,811 +0.23(+0.11%)
Dec 16, 2020 204.92 205.18 201.70 202.40 1,583,637 -3.11(-1.51%)
Dec 15, 2020 206.29 206.83 202.26 205.51 1,580,959 +2.36(+1.16%)
Dec 14, 2020 211.76 211.76 202.61 203.15 2,027,322 -6.20(-2.96%)
Dec 11, 2020 211.70 212.59 208.26 209.35 1,334,100 -3.30(-1.55%)
Dec 10, 2020 214.62 217.52 211.28 212.65 1,500,545 -4.35(-2.00%)
Dec 09, 2020 218.80 220.38 215.50 217.00 1,375,680 -1.67(-0.76%)
Dec 08, 2020 216.46 219.79 215.85 218.67 1,369,598 +0.08(+0.04%)
Dec 07, 2020 216.27 219.03 213.50 218.59 1,531,298 +0.94(+0.43%)
Dec 04, 2020 213.40 219.95 213.40 217.65 1,629,400 +4.26(+2.00%)
Dec 03, 2020 211.00 215.22 211.00 213.39 1,394,813 +1.38(+0.65%)
Dec 02, 2020 207.51 213.43 207.02 212.01 1,368,298 +4.50(+2.17%)
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.