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 (%)
Apr 30, 2018 164.37 165.08 162.26 162.31 1,582,268 -2.01(-1.22%)
Apr 27, 2018 162.70 165.30 162.65 164.32 1,577,954 +1.70(+1.05%)
Apr 26, 2018 162.14 163.47 161.25 162.62 1,323,034 +0.42(+0.26%)
Apr 25, 2018 162.18 162.84 159.51 162.20 1,461,086 +0.39(+0.24%)
Apr 24, 2018 162.90 163.84 160.82 161.81 2,139,300 -1.00(-0.61%)
Apr 23, 2018 160.97 164.24 160.83 162.81 2,515,447 +2.28(+1.42%)
Apr 20, 2018 162.56 163.00 160.24 160.53 3,161,776 -1.69(-1.04%)
Apr 19, 2018 164.90 164.96 161.98 162.23 2,145,455 -3.29(-1.99%)
Apr 18, 2018 164.94 166.12 164.17 165.51 1,657,958 +0.78(+0.48%)
Apr 17, 2018 167.03 167.97 164.63 164.73 2,392,370 -0.66(-0.40%)
Apr 16, 2018 162.69 165.98 162.22 165.39 2,328,821 +3.24(+2.00%)
Apr 13, 2018 162.17 162.98 161.31 162.15 2,763,998 +1.03(+0.64%)
Apr 12, 2018 160.36 161.74 159.40 161.12 3,213,447 +1.47(+0.92%)
Apr 11, 2018 159.33 160.48 158.85 159.65 1,835,456 -0.80(-0.50%)
Apr 10, 2018 160.34 161.35 158.32 160.45 1,901,278 +1.80(+1.14%)
Apr 09, 2018 159.37 160.50 158.50 158.65 1,562,413 +0.11(+0.07%)
Apr 06, 2018 158.97 160.47 157.50 158.53 1,720,559 -1.14(-0.72%)
Apr 05, 2018 160.28 160.57 158.59 159.68 1,510,610 +0.23(+0.14%)
Apr 04, 2018 156.39 160.22 156.34 159.45 2,682,092 +0.89(+0.56%)
Apr 03, 2018 156.10 159.27 156.10 158.56 1,797,091 +3.02(+1.94%)
Apr 02, 2018 159.51 160.03 154.74 155.54 2,918,517 -2.92(-1.84%)
Mar 29, 2018 158.46 158.46 158.46 0 -0.55(-0.34%)
Mar 28, 2018 157.05 160.25 156.34 159.00 3,214,606 +2.63(+1.68%)
Mar 27, 2018 159.76 160.72 155.19 156.38 4,308,684 -2.97(-1.86%)
Mar 26, 2018 155.88 159.53 155.03 159.34 3,282,789 +4.42(+2.85%)
Mar 23, 2018 156.64 157.61 154.92 154.92 3,528,692 -1.27(-0.81%)
Mar 22, 2018 156.90 158.18 155.70 156.19 4,486,349 -1.62(-1.02%)
Mar 21, 2018 156.44 160.18 155.22 157.81 6,004,166 +1.94(+1.24%)
Mar 20, 2018 157.69 158.00 155.26 155.87 4,094,681 -1.36(-0.86%)
Mar 19, 2018 159.06 159.67 156.31 157.23 4,026,955 -2.11(-1.32%)
Mar 16, 2018 158.51 159.81 157.58 159.34 4,141,639 +1.67(+1.06%)
Mar 15, 2018 158.43 160.19 157.54 157.66 4,536,642 +0.02(+0.01%)
Mar 14, 2018 155.60 158.34 154.55 157.65 5,159,485 +2.35(+1.52%)
Mar 13, 2018 158.25 158.70 154.00 155.29 7,603,530 -2.76(-1.75%)
Mar 12, 2018 163.96 163.99 157.81 158.05 9,024,427 -5.72(-3.49%)
Mar 09, 2018 163.52 165.02 162.54 163.77 6,587,414 +1.32(+0.81%)
Mar 08, 2018 172.09 172.36 161.56 162.44 18,368,272 -21.01(-11.45%)
Mar 07, 2018 183.63 183.46 1,351,756 +0.11(+0.06%)
Mar 06, 2018 182.10 183.51 180.35 183.34 1,129,766 +1.69(+0.93%)
Mar 05, 2018 182.53 179.10 181.65 1,007,721 -0.68(-0.37%)
Mar 02, 2018 182.08 182.93 180.56 182.33 936,606 -0.34(-0.19%)
Mar 01, 2018 184.55 185.23 181.04 182.67 1,814,284 -2.33(-1.26%)
Feb 28, 2018 185.78 187.78 184.99 185.01 2,196,580 -0.91(-0.49%)
Feb 27, 2018 185.27 188.02 184.72 185.91 1,296,967 +0.92(+0.50%)
Feb 26, 2018 184.43 185.89 183.32 185.00 1,028,891 +1.03(+0.56%)
Feb 23, 2018 182.47 184.05 181.38 183.97 1,182,525 +2.73(+1.51%)
Feb 22, 2018 180.54 181.24 1,164,157 +0.24(+0.13%)
Feb 21, 2018 182.22 184.46 180.96 181.00 724,731 -0.90(-0.49%)
Feb 20, 2018 181.87 182.67 180.09 181.90 973,679 -1.14(-0.62%)
Feb 16, 2018 183.04 183.04 183.04 0 +1.77(+0.97%)
Feb 15, 2018 185.45 186.35 180.12 181.28 1,744,768 -3.41(-1.85%)
Feb 14, 2018 183.18 185.13 182.72 184.69 683,379 +0.10(+0.06%)
Feb 13, 2018 181.34 184.71 180.45 184.58 884,465 +1.77(+0.97%)
Feb 12, 2018 184.19 185.84 182.16 182.81 999,010 -0.20(-0.11%)
Feb 09, 2018 181.35 184.25 176.74 183.00 3,039,166 +4.25(+2.38%)
Feb 08, 2018 184.40 187.10 178.64 178.75 1,733,364 -5.83(-3.16%)
Feb 07, 2018 185.43 187.31 184.46 184.58 1,830,939 -2.03(-1.09%)
Feb 06, 2018 182.30 188.89 180.94 186.61 3,029,797 -1.38(-0.73%)
Feb 05, 2018 192.10 192.89 182.46 187.99 2,354,510 -5.11(-2.65%)
Feb 02, 2018 192.79 197.95 193.62 193.10 2,285,275 -0.52(-0.27%)
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.