Skip to main content

Cigna Corp (NY: CI )

364.63 +1.29 (+0.35%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 232.14 233.77 229.07 229.44 2,266,991 -3.85(-1.65%)
Mar 30, 2021 234.13 235.87 231.29 233.29 1,860,394 -1.66(-0.71%)
Mar 29, 2021 229.84 236.18 229.70 234.95 1,899,394 +3.58(+1.55%)
Mar 26, 2021 230.80 231.58 228.13 231.37 1,737,422 +2.27(+0.99%)
Mar 25, 2021 228.05 229.45 223.67 229.10 1,826,894 +0.81(+0.35%)
Mar 24, 2021 226.83 231.60 226.43 228.30 1,901,223 +1.99(+0.88%)
Mar 23, 2021 230.25 231.71 225.32 226.31 1,642,913 -3.76(-1.63%)
Mar 22, 2021 230.88 230.98 226.84 230.06 1,510,372 -0.82(-0.35%)
Mar 19, 2021 231.16 234.20 229.72 230.88 5,331,433 -0.53(-0.23%)
Mar 18, 2021 229.63 235.75 229.63 231.41 2,123,957 +1.81(+0.79%)
Mar 17, 2021 229.73 231.75 227.46 229.60 1,867,448 +0.21(+0.09%)
Mar 16, 2021 232.99 232.99 229.32 229.39 1,632,810 -3.61(-1.55%)
Mar 15, 2021 230.98 235.03 230.72 233.00 2,060,399 +1.93(+0.83%)
Mar 12, 2021 228.16 231.49 227.02 231.07 1,327,142 +4.13(+1.82%)
Mar 11, 2021 225.11 228.50 224.91 226.94 1,726,425 +0.84(+0.37%)
Mar 10, 2021 225.30 228.58 223.63 226.10 2,405,073 +1.53(+0.68%)
Mar 09, 2021 222.34 229.84 221.01 224.57 2,450,542 +1.66(+0.75%)
Mar 08, 2021 218.75 224.45 218.50 222.91 2,451,164 +4.95(+2.27%)
Mar 05, 2021 213.92 219.69 212.20 217.96 2,491,845 +5.71(+2.69%)
Mar 04, 2021 208.86 215.47 208.40 212.25 2,927,724 +3.73(+1.79%)
Mar 03, 2021 206.71 210.08 205.46 208.51 1,511,351 +1.06(+0.51%)
Mar 02, 2021 204.63 208.36 203.30 207.46 2,372,709 +4.31(+2.12%)
Mar 01, 2021 200.71 204.26 199.45 203.15 1,940,020 +4.77(+2.41%)
Feb 26, 2021 198.48 200.82 196.69 198.37 2,882,921 +0.53(+0.27%)
Feb 25, 2021 202.61 204.75 196.79 197.84 1,683,051 -5.29(-2.61%)
Feb 24, 2021 200.02 204.10 200.02 203.14 1,420,838 +2.14(+1.07%)
Feb 23, 2021 199.32 203.62 198.17 200.99 2,584,945 +3.33(+1.68%)
Feb 22, 2021 191.79 198.36 190.56 197.66 1,580,908 +4.62(+2.39%)
Feb 19, 2021 194.36 194.90 191.39 193.04 1,798,678 -1.31(-0.68%)
Feb 18, 2021 196.57 197.80 194.22 194.36 1,533,277 -2.24(-1.14%)
Feb 17, 2021 191.93 197.45 191.32 196.60 2,175,393 +4.49(+2.34%)
Feb 16, 2021 195.48 196.11 191.81 192.11 2,660,466 -3.46(-1.77%)
Feb 12, 2021 197.63 199.46 194.56 195.57 1,794,445 -1.45(-0.73%)
Feb 11, 2021 200.74 201.30 196.38 197.01 1,679,391 -2.56(-1.28%)
Feb 10, 2021 200.66 203.80 199.37 199.57 1,647,040 +0.17(+0.09%)
Feb 09, 2021 195.73 200.28 195.25 199.40 2,169,538 +4.67(+2.40%)
Feb 08, 2021 192.85 195.75 191.95 194.73 2,008,738 +2.48(+1.29%)
Feb 05, 2021 196.09 197.59 192.18 192.26 2,986,298 -1.84(-0.95%)
Feb 04, 2021 198.47 204.42 193.51 194.10 4,017,983 -13.28(-6.40%)
Feb 03, 2021 205.77 209.37 204.41 207.38 1,621,358 +1.53(+0.74%)
Feb 02, 2021 207.84 210.51 205.74 205.85 1,302,371 +0.95(+0.47%)
Feb 01, 2021 206.13 207.02 201.73 204.89 1,492,498 -0.24(-0.12%)
Jan 29, 2021 206.31 208.48 202.16 205.13 1,384,640 -1.65(-0.80%)
Jan 28, 2021 203.35 210.55 201.69 206.78 1,631,602 +5.89(+2.93%)
Jan 27, 2021 200.68 203.80 198.04 200.89 2,364,682 -3.02(-1.48%)
Jan 26, 2021 208.02 209.38 203.34 203.91 1,520,372 -4.09(-1.97%)
Jan 25, 2021 209.78 210.03 205.23 208.00 1,966,056 -3.15(-1.49%)
Jan 22, 2021 213.13 214.93 210.97 211.15 1,505,582 -2.62(-1.22%)
Jan 21, 2021 216.53 218.22 213.66 213.77 2,216,663 -2.11(-0.98%)
Jan 20, 2021 209.14 216.54 207.00 215.88 2,139,338 +7.20(+3.45%)
Jan 19, 2021 209.95 211.64 206.90 208.67 1,861,266 +1.80(+0.87%)
Jan 15, 2021 207.97 207.97 204.54 206.88 1,547,483 -1.78(-0.85%)
Jan 14, 2021 212.21 213.36 207.98 208.66 1,243,965 -2.86(-1.35%)
Jan 13, 2021 213.40 214.32 211.10 211.52 1,499,974 -1.33(-0.63%)
Jan 12, 2021 207.52 214.77 206.90 212.85 2,247,834 +5.01(+2.41%)
Jan 11, 2021 207.22 210.59 206.35 207.84 1,221,550 -0.83(-0.40%)
Jan 08, 2021 207.92 210.86 207.01 208.67 2,482,322 +0.28(+0.14%)
Jan 07, 2021 201.30 208.40 198.70 208.39 2,975,584 +10.46(+5.29%)
Jan 06, 2021 183.66 198.75 180.40 197.93 3,691,414 +5.67(+2.95%)
Jan 05, 2021 194.24 196.01 191.92 192.26 1,871,113 -2.16(-1.11%)
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.