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 (%)
Jul 29, 2016 121.51 123.45 120.19 121.76 5,773,364 -6.64(-5.17%)
Jul 28, 2016 130.05 131.03 128.35 128.40 2,112,546 -2.02(-1.55%)
Jul 27, 2016 131.65 131.65 129.50 130.42 2,398,930 -1.78(-1.34%)
Jul 26, 2016 131.89 134.68 130.53 132.19 2,540,496 -0.19(-0.14%)
Jul 25, 2016 137.85 137.85 132.04 132.38 3,707,188 -5.47(-3.97%)
Jul 22, 2016 133.74 138.55 131.93 137.85 4,199,137 +5.36(+4.05%)
Jul 21, 2016 124.55 140.67 124.44 132.48 5,642,483 +6.81(+5.42%)
Jul 20, 2016 123.70 125.81 123.67 125.68 2,062,584 +2.65(+2.16%)
Jul 19, 2016 125.65 126.38 121.93 123.02 3,371,265 -2.67(-2.13%)
Jul 18, 2016 125.29 126.23 124.07 125.70 1,943,348 +1.38(+1.11%)
Jul 15, 2016 123.18 126.03 122.78 124.32 2,644,186 +1.57(+1.28%)
Jul 14, 2016 123.39 123.67 122.48 122.75 1,861,655 -0.17(-0.14%)
Jul 13, 2016 122.40 123.06 121.73 122.92 1,189,011 +1.12(+0.92%)
Jul 12, 2016 120.97 121.96 120.85 121.80 1,407,427 +0.59(+0.49%)
Jul 11, 2016 122.27 122.62 120.91 121.20 1,465,767 -1.16(-0.95%)
Jul 08, 2016 120.66 122.65 119.91 122.36 2,358,022 +2.45(+2.05%)
Jul 07, 2016 121.63 122.06 119.61 119.91 2,205,873 -1.23(-1.01%)
Jul 06, 2016 119.51 122.04 118.34 121.14 1,678,619 +1.46(+1.22%)
Jul 05, 2016 121.23 121.61 118.78 119.67 1,237,830 -1.44(-1.18%)
Jul 01, 2016 121.16 121.11 121.11 121.11 1,957,935 +0.26(+0.22%)
Jun 30, 2016 121.04 121.04 119.62 120.84 1,956,186 -0.79(-0.65%)
Jun 29, 2016 118.84 121.98 118.54 121.64 1,458,773 +3.42(+2.89%)
Jun 28, 2016 117.11 118.43 116.02 118.22 1,706,150 +2.95(+2.56%)
Jun 27, 2016 119.62 119.71 115.06 115.27 2,208,151 -5.31(-4.40%)
Jun 24, 2016 119.70 121.07 119.13 120.58 3,499,893 -1.93(-1.57%)
Jun 23, 2016 121.80 122.72 121.26 122.50 1,512,401 +1.75(+1.45%)
Jun 22, 2016 120.96 122.14 120.22 120.76 1,707,468 +0.10(+0.09%)
Jun 21, 2016 120.71 121.09 119.66 120.65 1,140,756 -0.05(-0.04%)
Jun 20, 2016 120.71 122.16 119.91 120.70 2,687,159 -1.57(-1.28%)
Jun 17, 2016 121.80 122.74 120.85 122.27 1,649,342 +0.76(+0.63%)
Jun 16, 2016 119.26 121.81 117.55 121.50 1,975,628 +2.01(+1.68%)
Jun 15, 2016 120.41 121.07 119.04 119.49 1,062,904 -0.76(-0.64%)
Jun 14, 2016 119.25 120.43 118.68 120.26 1,045,644 +0.82(+0.69%)
Jun 13, 2016 120.21 121.71 119.18 119.44 1,390,178 -1.49(-1.23%)
Jun 10, 2016 121.38 122.01 120.44 120.93 1,170,351 -1.10(-0.90%)
Jun 09, 2016 123.19 124.41 121.55 122.03 1,105,963 -1.81(-1.46%)
Jun 08, 2016 121.63 124.06 121.27 123.84 1,316,956 +2.18(+1.79%)
Jun 07, 2016 121.95 123.21 121.48 121.66 1,260,130 -0.73(-0.59%)
Jun 06, 2016 122.50 123.92 121.30 122.39 908,350 -0.07(-0.05%)
Jun 03, 2016 121.77 123.00 121.70 122.46 1,310,862 +0.12(+0.10%)
Jun 02, 2016 120.63 122.59 120.59 122.33 1,580,452 +1.75(+1.45%)
Jun 01, 2016 120.96 121.22 119.22 120.59 1,740,238 -0.37(-0.30%)
May 31, 2016 121.80 122.01 120.34 120.96 2,394,601 -0.67(-0.55%)
May 27, 2016 121.71 121.63 121.63 121.63 1,038,068 -0.05(-0.04%)
May 26, 2016 122.41 123.27 121.38 121.67 988,291 -0.41(-0.33%)
May 25, 2016 119.09 122.62 118.16 122.08 3,659,324 +4.24(+3.60%)
May 24, 2016 119.80 120.85 117.57 117.84 4,786,510 -1.27(-1.06%)
May 23, 2016 121.30 121.32 118.03 119.11 4,478,558 -4.84(-3.91%)
May 20, 2016 122.48 123.98 122.27 123.95 2,093,609 +2.10(+1.72%)
May 19, 2016 121.42 122.81 120.10 121.85 724,944 -0.40(-0.32%)
May 18, 2016 123.04 123.36 121.04 122.25 808,402 -0.91(-0.74%)
May 17, 2016 122.44 123.26 120.88 123.16 1,722,546 +0.41(+0.33%)
May 16, 2016 121.14 123.61 120.72 122.75 967,360 +1.56(+1.29%)
May 13, 2016 121.20 122.05 119.03 121.19 1,704,301 +0.28(+0.23%)
May 12, 2016 123.24 123.24 120.16 120.91 1,902,885 -2.31(-1.88%)
May 11, 2016 125.66 126.28 122.83 123.22 1,555,238 -2.40(-1.91%)
May 10, 2016 124.24 126.08 123.97 125.62 795,983 +1.58(+1.27%)
May 09, 2016 123.40 125.42 122.99 124.04 1,340,191 +0.50(+0.40%)
May 06, 2016 129.35 129.35 121.84 123.54 2,727,931 -3.85(-3.02%)
May 05, 2016 127.46 128.73 126.97 127.39 863,175 -0.35(-0.27%)
May 04, 2016 129.29 130.05 127.19 127.75 1,099,917 -2.30(-1.77%)
May 03, 2016 130.22 131.31 129.06 130.05 750,028 -0.51(-0.39%)
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.