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 (%)
Aug 31, 2018 177.91 177.91 177.91 0 -1.38(-0.77%)
Aug 30, 2018 179.88 180.65 179.09 179.29 2,376,982 -0.62(-0.35%)
Aug 29, 2018 177.88 180.38 177.58 179.91 2,649,151 +2.36(+1.33%)
Aug 28, 2018 177.32 177.95 175.79 177.55 1,928,584 +0.91(+0.51%)
Aug 27, 2018 175.70 177.58 175.56 176.65 1,762,603 +1.21(+0.69%)
Aug 24, 2018 175.57 176.52 174.70 175.44 2,399,679 -0.08(-0.04%)
Aug 23, 2018 176.12 176.71 174.81 175.51 1,581,789 -0.53(-0.30%)
Aug 22, 2018 175.13 176.73 173.60 176.04 2,357,906 +0.29(+0.17%)
Aug 21, 2018 176.97 177.16 175.46 175.75 2,780,328 -1.74(-0.98%)
Aug 20, 2018 178.51 178.82 177.09 177.49 2,592,763 -0.43(-0.24%)
Aug 17, 2018 178.66 178.89 177.00 177.91 1,911,549 +0.14(+0.08%)
Aug 16, 2018 175.57 178.17 175.29 177.77 2,778,838 +2.56(+1.46%)
Aug 15, 2018 174.76 176.09 172.98 175.21 3,093,495 +0.17(+0.10%)
Aug 14, 2018 171.23 175.28 171.23 175.04 4,425,679 +3.34(+1.95%)
Aug 13, 2018 173.24 173.64 170.16 171.69 2,207,504 -1.44(-0.83%)
Aug 10, 2018 172.96 175.90 172.05 173.13 4,702,389 -2.02(-1.15%)
Aug 09, 2018 179.51 179.76 174.68 175.15 3,156,574 -3.82(-2.13%)
Aug 08, 2018 178.22 179.76 175.73 178.97 6,070,112 +1.12(+0.63%)
Aug 07, 2018 178.45 179.81 176.65 177.84 3,852,198 +0.39(+0.22%)
Aug 06, 2018 178.35 178.60 176.12 177.46 2,341,606 -1.31(-0.73%)
Aug 03, 2018 179.11 182.66 178.45 178.77 3,019,395 +0.33(+0.18%)
Aug 02, 2018 174.97 178.72 174.05 178.44 5,369,157 +5.64(+3.26%)
Aug 01, 2018 169.93 178.16 168.68 172.80 6,626,631 +3.31(+1.96%)
Jul 31, 2018 167.78 171.60 167.20 169.49 3,015,949 +2.48(+1.48%)
Jul 30, 2018 167.37 168.28 165.97 167.01 1,840,442 -0.43(-0.25%)
Jul 27, 2018 168.10 168.21 166.54 167.44 2,119,357 -0.65(-0.39%)
Jul 26, 2018 168.22 169.20 166.90 168.09 2,129,655 +0.42(+0.25%)
Jul 25, 2018 167.12 167.72 163.93 167.67 2,876,910 +1.01(+0.61%)
Jul 24, 2018 167.64 169.05 166.06 166.66 1,600,056 -0.94(-0.56%)
Jul 23, 2018 168.36 169.29 167.20 167.60 1,775,238 -0.63(-0.38%)
Jul 20, 2018 164.83 169.53 164.65 168.23 3,384,455 +2.07(+1.24%)
Jul 19, 2018 168.08 168.68 164.60 166.16 3,693,173 -1.75(-1.04%)
Jul 18, 2018 161.35 169.54 161.27 167.91 5,730,800 +6.65(+4.12%)
Jul 17, 2018 162.50 162.50 158.54 161.26 2,398,438 -1.55(-0.95%)
Jul 16, 2018 163.50 163.70 162.73 162.81 1,537,097 -0.70(-0.43%)
Jul 13, 2018 162.89 164.12 162.88 163.50 741,431 +0.12(+0.07%)
Jul 12, 2018 162.55 164.22 161.63 163.38 2,330,940 +1.11(+0.68%)
Jul 11, 2018 163.50 163.84 162.19 162.28 1,561,057 -1.57(-0.96%)
Jul 10, 2018 164.06 164.47 163.03 163.84 1,024,930 +0.22(+0.13%)
Jul 09, 2018 162.98 164.37 162.76 163.63 1,219,007 +1.06(+0.65%)
Jul 06, 2018 162.48 162.97 161.68 162.57 829,800 +0.11(+0.07%)
Jul 05, 2018 161.69 162.76 160.92 162.46 1,301,250 +1.63(+1.02%)
Jul 03, 2018 160.82 160.82 160.82 0 +1.15(+0.72%)
Jul 02, 2018 160.09 160.09 157.64 159.67 1,478,788 -0.87(-0.54%)
Jun 29, 2018 161.59 160.49 160.54 2,026,356 +0.18(+0.11%)
Jun 28, 2018 160.57 160.59 154.89 160.36 4,257,477 -2.88(-1.76%)
Jun 27, 2018 162.59 165.29 162.48 163.24 1,930,536 -0.13(-0.08%)
Jun 26, 2018 164.07 164.58 163.23 163.37 1,594,237 -0.85(-0.52%)
Jun 25, 2018 164.42 166.25 162.81 164.22 1,920,189 -0.22(-0.13%)
Jun 22, 2018 165.74 166.31 164.29 164.44 2,674,526 -0.87(-0.53%)
Jun 21, 2018 165.57 166.34 163.08 165.31 2,092,459 -0.68(-0.41%)
Jun 20, 2018 164.17 166.29 164.17 165.99 1,503,771 +2.23(+1.36%)
Jun 19, 2018 163.51 164.74 163.34 163.76 2,481,575 -0.54(-0.33%)
Jun 18, 2018 164.88 165.63 163.55 164.30 1,678,491 -1.06(-0.64%)
Jun 15, 2018 167.20 165.12 165.36 3,804,199 -0.26(-0.16%)
Jun 14, 2018 167.13 167.62 164.88 165.62 2,368,228 -0.80(-0.48%)
Jun 13, 2018 169.56 169.56 164.96 166.42 3,948,220 -2.49(-1.48%)
Jun 12, 2018 170.58 171.56 168.63 168.92 1,588,099 -2.01(-1.18%)
Jun 11, 2018 168.53 172.02 168.13 170.93 2,025,000 +2.97(+1.77%)
Jun 08, 2018 167.25 168.18 166.34 167.96 1,764,880 +0.66(+0.40%)
Jun 07, 2018 165.53 168.04 165.35 167.30 1,537,722 +2.06(+1.25%)
Jun 06, 2018 166.07 165.24 2,837,478 +3.87(+2.40%)
Jun 05, 2018 161.76 163.11 160.59 161.37 1,385,377 -0.16(-0.10%)
Jun 04, 2018 161.76 162.14 161.07 161.53 1,070,899 +0.17(+0.11%)
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.