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 (%)
Nov 30, 2018 210.83 211.56 207.75 211.01 2,583,985 +0.81(+0.39%)
Nov 29, 2018 208.29 211.44 206.81 210.20 1,996,040 +0.75(+0.36%)
Nov 28, 2018 204.59 210.20 203.54 209.44 2,758,209 +4.65(+2.27%)
Nov 27, 2018 203.90 205.21 202.35 204.79 2,412,032 +0.49(+0.24%)
Nov 26, 2018 201.32 206.29 199.82 204.30 2,314,268 +4.84(+2.42%)
Nov 23, 2018 197.28 201.36 195.72 199.47 566,785 +1.37(+0.69%)
Nov 21, 2018 198.10 198.10 198.10 0 +1.82(+0.93%)
Nov 20, 2018 199.53 200.10 195.76 196.27 1,905,993 -3.22(-1.62%)
Nov 19, 2018 203.89 203.89 197.87 199.50 1,465,351 -2.39(-1.18%)
Nov 16, 2018 201.40 203.19 200.63 201.88 1,902,339 +0.87(+0.43%)
Nov 15, 2018 199.85 201.62 197.06 201.02 2,545,275 +0.42(+0.21%)
Nov 14, 2018 201.73 202.77 199.24 200.59 2,905,782 -0.66(-0.33%)
Nov 13, 2018 205.39 206.28 200.51 201.25 3,017,481 -4.13(-2.01%)
Nov 12, 2018 205.06 207.02 204.46 205.38 2,098,405 -0.22(-0.11%)
Nov 09, 2018 208.45 208.75 204.77 205.60 1,899,905 -2.68(-1.29%)
Nov 08, 2018 208.38 208.94 207.18 208.28 3,972,867 +0.19(+0.09%)
Nov 07, 2018 205.93 209.94 205.93 208.09 3,425,003 +5.72(+2.82%)
Nov 06, 2018 203.14 204.00 201.66 202.38 2,262,074 -1.19(-0.58%)
Nov 05, 2018 202.15 204.58 201.53 203.57 1,434,733 +2.24(+1.11%)
Nov 02, 2018 204.76 205.93 200.33 201.33 2,415,029 -2.98(-1.46%)
Nov 01, 2018 206.88 210.39 200.39 204.30 4,356,485 +2.33(+1.16%)
Oct 31, 2018 200.26 202.57 197.69 201.97 2,977,682 +3.35(+1.69%)
Oct 30, 2018 196.39 198.99 194.85 198.62 2,110,823 +3.20(+1.64%)
Oct 29, 2018 196.89 202.15 192.75 195.41 2,104,676 +0.17(+0.09%)
Oct 26, 2018 196.62 196.83 192.78 195.25 3,026,594 -3.48(-1.75%)
Oct 25, 2018 191.39 200.19 190.08 198.72 3,823,777 +7.98(+4.18%)
Oct 24, 2018 198.15 199.25 190.43 190.74 3,040,353 -7.95(-4.00%)
Oct 23, 2018 194.75 199.39 193.67 198.69 1,952,099 +1.46(+0.74%)
Oct 22, 2018 198.16 199.74 195.91 197.24 1,477,858 -1.13(-0.57%)
Oct 19, 2018 201.87 203.01 197.43 198.37 2,175,781 -2.59(-1.29%)
Oct 18, 2018 199.65 201.28 197.49 200.96 1,985,029 +1.46(+0.73%)
Oct 17, 2018 199.50 200.46 197.62 199.50 1,542,075 -0.72(-0.36%)
Oct 16, 2018 195.39 200.71 194.96 200.22 2,951,621 +7.60(+3.94%)
Oct 15, 2018 194.41 195.60 192.54 192.63 1,896,154 -3.00(-1.53%)
Oct 12, 2018 196.26 198.22 194.58 195.62 2,775,277 +1.03(+0.53%)
Oct 11, 2018 197.98 199.10 191.50 194.59 3,816,730 -3.75(-1.89%)
Oct 10, 2018 201.98 203.44 198.10 198.34 2,714,612 -3.84(-1.90%)
Oct 09, 2018 200.26 203.36 199.81 202.19 1,867,412 +1.08(+0.54%)
Oct 08, 2018 202.90 203.53 198.39 201.11 2,859,593 -2.66(-1.31%)
Oct 05, 2018 201.21 204.04 201.03 203.78 2,542,275 +2.93(+1.46%)
Oct 04, 2018 200.64 201.60 199.29 200.85 2,458,109 +0.27(+0.14%)
Oct 03, 2018 201.22 201.75 198.73 200.57 2,223,527 +1.64(+0.83%)
Oct 02, 2018 199.32 199.90 198.23 198.93 2,402,613 -0.32(-0.16%)
Oct 01, 2018 197.63 200.24 197.00 199.25 2,548,394 +2.53(+1.29%)
Sep 28, 2018 193.68 197.17 192.91 196.72 3,525,733 +1.79(+0.92%)
Sep 27, 2018 192.10 195.19 191.72 194.92 2,371,778 +3.70(+1.94%)
Sep 26, 2018 190.91 192.70 189.70 191.22 2,388,762 +0.88(+0.46%)
Sep 25, 2018 191.81 192.03 188.74 190.34 3,243,608 -1.64(-0.86%)
Sep 24, 2018 189.79 192.38 189.46 191.99 3,005,797 +0.95(+0.50%)
Sep 21, 2018 190.95 191.82 186.48 191.03 3,912,235 +0.85(+0.45%)
Sep 20, 2018 189.12 190.47 189.08 190.18 2,646,465 +2.02(+1.07%)
Sep 19, 2018 189.32 190.55 186.95 188.16 3,001,999 -0.83(-0.44%)
Sep 18, 2018 187.12 190.39 185.15 188.99 4,702,457 +2.11(+1.13%)
Sep 17, 2018 185.62 190.52 184.03 186.88 6,915,176 +2.58(+1.40%)
Sep 14, 2018 182.85 184.84 182.18 184.31 2,495,802 +1.80(+0.98%)
Sep 13, 2018 177.24 182.70 176.53 182.51 3,160,182 +5.97(+3.38%)
Sep 12, 2018 174.82 176.98 173.64 176.54 2,098,737 +1.91(+1.09%)
Sep 11, 2018 175.70 175.70 172.87 174.63 1,697,621 -1.41(-0.80%)
Sep 10, 2018 178.16 179.21 175.95 176.04 1,935,483 -2.11(-1.18%)
Sep 07, 2018 175.28 178.68 175.05 178.15 2,387,082 +3.22(+1.84%)
Sep 06, 2018 174.26 175.34 171.84 174.93 2,871,416 +0.24(+0.14%)
Sep 05, 2018 175.83 176.50 171.71 174.69 4,231,626 -1.08(-0.61%)
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.