Cigna Corp (NY: CI )

235.86 USD +5.24 (+2.27%)
Official Closing Price Updated: 7:44 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 195.38 195.82 191.09 192.38 1,816,000 -4.61(-2.34%)
Jan 30, 2020 200.51 201.53 194.87 196.99 3,180,021 -5.55(-2.74%)
Jan 29, 2020 204.86 206.41 201.72 202.54 1,849,536 -2.79(-1.36%)
Jan 28, 2020 201.35 206.12 200.63 205.33 1,603,356 +5.38(+2.69%)
Jan 27, 2020 202.20 202.61 196.65 199.95 1,498,275 -6.06(-2.94%)
Jan 24, 2020 212.71 212.99 204.74 206.01 1,882,200 -6.69(-3.15%)
Jan 23, 2020 211.04 213.38 209.83 212.70 1,511,559 +1.44(+0.68%)
Jan 22, 2020 213.30 213.80 210.37 211.26 1,468,735 -1.74(-0.82%)
Jan 21, 2020 211.68 214.44 210.40 213.00 2,192,245 +0.48(+0.23%)
Jan 17, 2020 210.96 212.64 209.23 212.52 1,680,000 +1.57(+0.74%)
Jan 16, 2020 209.41 211.26 208.49 210.95 1,387,471 +2.72(+1.31%)
Jan 15, 2020 205.19 210.42 205.19 208.23 1,799,666 +3.04(+1.48%)
Jan 14, 2020 203.26 206.95 203.02 205.19 1,499,054 +1.68(+0.83%)
Jan 13, 2020 208.51 209.00 201.96 203.51 2,376,606 -6.77(-3.22%)
Jan 10, 2020 212.11 212.35 209.70 210.28 1,034,700 -0.57(-0.27%)
Jan 09, 2020 210.03 212.23 209.00 210.85 2,018,217 -0.56(-0.26%)
Jan 08, 2020 207.93 211.72 207.19 211.41 1,483,598 +3.48(+1.67%)
Jan 07, 2020 206.18 208.78 205.28 207.93 1,355,197 +1.01(+0.49%)
Jan 06, 2020 202.00 207.16 201.95 206.92 1,242,588 +3.74(+1.84%)
Jan 03, 2020 202.01 204.39 200.80 203.18 1,387,200 -1.76(-0.86%)
Jan 02, 2020 205.39 205.85 202.09 204.94 1,372,552 +0.45(+0.22%)
Dec 31, 2019 202.88 204.71 202.01 204.49 1,483,500 +1.52(+0.75%)
Dec 30, 2019 203.70 204.59 202.38 202.97 954,819 -1.03(-0.50%)
Dec 27, 2019 204.44 204.95 203.59 204.00 1,053,600 -0.38(-0.19%)
Dec 26, 2019 204.51 205.35 203.98 204.38 743,145 +0.37(+0.18%)
Dec 24, 2019 206.53 206.93 204.00 204.01 530,900 -2.46(-1.19%)
Dec 23, 2019 203.97 207.28 203.37 206.47 1,900,969 +1.88(+0.92%)
Dec 20, 2019 201.56 206.24 201.56 204.59 4,943,200 +5.87(+2.95%)
Dec 19, 2019 198.21 199.99 197.81 198.72 1,683,506 +0.52(+0.26%)
Dec 18, 2019 195.00 199.80 194.59 198.20 2,439,643 +4.68(+2.42%)
Dec 17, 2019 194.58 196.33 192.08 193.52 1,701,674 -1.61(-0.83%)
Dec 16, 2019 191.81 197.23 191.00 195.13 1,867,474 +5.26(+2.77%)
Dec 13, 2019 193.91 194.96 188.80 189.87 2,090,900 -3.69(-1.91%)
Dec 12, 2019 192.33 194.90 191.11 193.56 2,013,109 +1.81(+0.94%)
Dec 11, 2019 191.49 193.50 189.83 191.75 1,971,119 +0.04(+0.02%)
Dec 10, 2019 195.68 195.68 189.52 191.71 3,335,156 -4.24(-2.16%)
Dec 09, 2019 198.08 198.84 195.85 195.95 1,376,627 -2.98(-1.50%)
Dec 06, 2019 197.51 199.94 197.09 198.93 1,658,000 +3.34(+1.71%)
Dec 05, 2019 196.70 196.82 193.58 195.59 1,526,266 -1.15(-0.58%)
Dec 04, 2019 196.41 197.99 195.29 196.74 1,820,307 +1.41(+0.72%)
Dec 03, 2019 193.94 195.98 192.54 195.33 2,100,817 -1.61(-0.82%)
Dec 02, 2019 199.92 200.39 196.84 196.94 1,498,859 -2.98(-1.49%)
Nov 29, 2019 200.03 200.79 198.50 199.92 811,900 -0.11(-0.05%)
Nov 27, 2019 200.50 202.59 198.50 200.03 2,042,000 -0.35(-0.17%)
Nov 26, 2019 204.39 204.39 199.39 200.38 2,201,082 -3.49(-1.71%)
Nov 25, 2019 202.00 205.24 201.84 203.87 2,419,743 +2.02(+1.00%)
Nov 22, 2019 202.00 202.88 200.32 201.85 1,492,300 +0.64(+0.32%)
Nov 21, 2019 200.27 201.43 198.10 201.21 1,359,130 +1.30(+0.65%)
Nov 20, 2019 199.00 200.60 197.17 199.91 1,633,035 -0.11(-0.05%)
Nov 19, 2019 198.73 200.39 196.33 200.02 1,666,093 +1.64(+0.83%)
Nov 18, 2019 197.38 202.85 195.75 198.38 2,818,762 +2.37(+1.21%)
Nov 15, 2019 190.39 198.64 188.28 196.01 3,056,900 +6.31(+3.33%)
Nov 14, 2019 190.34 191.71 189.01 189.70 1,534,931 -0.55(-0.29%)
Nov 13, 2019 187.95 191.74 187.22 190.25 1,530,383 +1.28(+0.68%)
Nov 12, 2019 186.47 190.54 186.25 188.97 1,831,947 +1.81(+0.97%)
Nov 11, 2019 185.90 187.47 185.07 187.16 1,390,361 -1.04(-0.55%)
Nov 08, 2019 186.00 189.28 185.26 188.20 1,461,200 +2.86(+1.54%)
Nov 07, 2019 184.03 186.50 183.46 185.34 1,356,015 +2.21(+1.21%)
Nov 06, 2019 182.97 184.44 181.74 183.13 1,763,586 +1.28(+0.70%)
Nov 05, 2019 184.00 184.74 181.68 181.85 2,581,108 -1.27(-0.69%)
Nov 04, 2019 181.31 183.68 178.45 183.12 2,465,367 +3.61(+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.