Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 222.35 223.48 220.90 220.93 960,194 -1.08(-0.49%)
Dec 30, 2021 222.70 224.06 221.85 222.00 798,414 -0.87(-0.39%)
Dec 29, 2021 221.86 223.51 221.75 222.87 853,753 +1.07(+0.48%)
Dec 28, 2021 219.15 222.22 219.15 221.80 898,849 +2.58(+1.18%)
Dec 27, 2021 218.97 220.00 217.35 219.22 969,061 +1.89(+0.87%)
Dec 23, 2021 214.98 218.35 213.85 217.33 1,336,812 +3.43(+1.60%)
Dec 22, 2021 211.66 214.69 211.59 213.90 1,600,449 +2.01(+0.95%)
Dec 21, 2021 207.81 213.25 207.81 211.89 1,631,965 +3.12(+1.49%)
Dec 20, 2021 208.56 211.22 204.96 208.78 1,916,278 -2.52(-1.19%)
Dec 17, 2021 210.36 212.71 207.88 211.30 4,237,880 +0.91(+0.43%)
Dec 16, 2021 208.33 212.03 208.31 210.38 2,144,978 +1.16(+0.56%)
Dec 15, 2021 208.81 210.57 205.55 209.22 2,612,705 +0.81(+0.39%)
Dec 14, 2021 205.29 209.59 204.79 208.41 2,708,108 +1.41(+0.68%)
Dec 13, 2021 206.80 208.40 204.82 207.00 1,930,895 +0.20(+0.10%)
Dec 10, 2021 204.72 207.29 203.94 206.79 2,262,376 +3.50(+1.72%)
Dec 09, 2021 200.39 203.36 199.86 203.29 1,578,606 +2.88(+1.44%)
Dec 08, 2021 199.98 201.08 198.62 200.41 1,520,170 +0.33(+0.16%)
Dec 07, 2021 199.11 201.48 198.79 200.09 2,108,104 +1.33(+0.67%)
Dec 06, 2021 195.03 200.66 193.98 198.76 1,917,227 +7.44(+3.89%)
Dec 03, 2021 190.30 193.09 189.62 191.32 2,469,381 +1.98(+1.05%)
Dec 02, 2021 186.37 190.54 185.36 189.34 2,325,935 +2.94(+1.58%)
Dec 01, 2021 187.11 192.87 184.14 186.40 2,909,934 +2.70(+1.47%)
Nov 30, 2021 189.54 190.23 183.55 183.70 3,703,813 -7.38(-3.86%)
Nov 29, 2021 194.45 196.15 190.41 191.08 3,628,686 -2.32(-1.20%)
Nov 26, 2021 199.12 199.45 192.11 193.40 1,984,058 -8.19(-4.06%)
Nov 24, 2021 203.30 205.61 200.25 201.59 1,826,895 -2.55(-1.25%)
Nov 23, 2021 202.50 204.96 202.20 204.13 2,588,199 +1.62(+0.80%)
Nov 22, 2021 202.06 205.77 201.82 202.51 2,095,223 +1.00(+0.49%)
Nov 19, 2021 209.07 209.07 199.97 201.52 3,114,429 -7.89(-3.77%)
Nov 18, 2021 207.90 210.07 208.97 209.41 2,004,474 +1.70(+0.82%)
Nov 17, 2021 209.65 211.29 207.65 207.71 1,515,788 -0.75(-0.36%)
Nov 16, 2021 206.92 212.29 206.33 208.46 1,741,787 +2.13(+1.03%)
Nov 15, 2021 208.67 209.09 205.95 206.32 1,620,259 -2.11(-1.01%)
Nov 12, 2021 209.11 210.44 208.09 208.43 1,524,380 +0.03(+0.01%)
Nov 11, 2021 208.16 210.31 207.71 208.40 1,184,718 -2.96(-1.40%)
Nov 10, 2021 207.34 211.36 2,528,689 +4.39(+2.12%)
Nov 09, 2021 208.21 209.57 206.85 206.97 2,058,968 -1.88(-0.90%)
Nov 08, 2021 205.82 210.25 204.61 208.84 2,064,728 +3.87(+1.89%)
Nov 05, 2021 205.49 213.30 204.56 204.97 2,634,352 +0.92(+0.45%)
Nov 04, 2021 215.61 217.07 201.64 204.06 3,888,246 -4.87(-2.33%)
Nov 03, 2021 203.44 209.01 200.27 208.93 3,058,485 +3.39(+1.65%)
Nov 02, 2021 207.66 208.09 204.42 205.54 1,782,431 -1.36(-0.66%)
Nov 01, 2021 204.69 207.51 204.64 206.90 1,709,613 +2.41(+1.18%)
Oct 29, 2021 205.79 206.84 204.19 204.49 1,566,144 -2.05(-0.99%)
Oct 28, 2021 204.27 206.91 203.87 206.53 1,431,263 +2.25(+1.10%)
Oct 27, 2021 206.46 207.25 204.16 204.28 1,414,857 -2.17(-1.05%)
Oct 26, 2021 206.54 207.13 206.46 1,506,546 +0.05(+0.02%)
Oct 25, 2021 207.59 208.79 206.21 206.41 1,786,434 -0.75(-0.36%)
Oct 22, 2021 206.84 209.76 205.54 207.16 1,482,187 +0.16(+0.08%)
Oct 21, 2021 204.28 207.06 204.21 206.99 1,558,241 +1.41(+0.68%)
Oct 20, 2021 199.52 206.77 198.47 205.59 2,937,085 +7.78(+3.93%)
Oct 19, 2021 197.12 198.28 195.83 197.80 1,196,441 +1.97(+1.01%)
Oct 18, 2021 196.68 197.08 194.55 195.83 1,454,365 -1.55(-0.79%)
Oct 15, 2021 195.42 199.17 195.30 197.38 1,504,174 +3.02(+1.55%)
Oct 14, 2021 196.14 198.37 194.21 194.37 2,644,579 +3.42(+1.79%)
Oct 13, 2021 192.84 193.37 188.82 190.95 2,049,926 -2.52(-1.30%)
Oct 12, 2021 195.48 196.36 193.15 193.47 1,429,711 -1.75(-0.90%)
Oct 11, 2021 196.10 198.65 194.87 195.22 1,095,249 -1.20(-0.61%)
Oct 08, 2021 198.64 200.07 195.58 196.42 1,544,853 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.86 195.97 1,808,794 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.57 1,999,929 +1.77(+0.92%)
Oct 05, 2021 191.51 195.28 191.21 192.80 1,596,346 +1.87(+0.98%)
Oct 04, 2021 193.85 196.02 190.31 190.93 1,830,262 -3.01(-1.55%)
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.