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 31, 2018 167.78 171.61 167.21 169.49 3,015,845 +2.48(+1.48%)
Jul 30, 2018 167.38 168.28 165.98 167.02 1,840,378 -0.43(-0.25%)
Jul 27, 2018 168.10 168.22 166.54 167.44 2,119,283 -0.65(-0.39%)
Jul 26, 2018 168.22 169.21 166.90 168.09 2,129,581 +0.42(+0.25%)
Jul 25, 2018 167.13 167.72 163.94 167.68 2,876,811 +1.01(+0.61%)
Jul 24, 2018 167.65 169.06 166.07 166.67 1,600,000 -0.94(-0.56%)
Jul 23, 2018 168.37 169.29 167.21 167.60 1,775,177 -0.63(-0.38%)
Jul 20, 2018 164.83 169.54 164.65 168.23 3,384,338 +2.07(+1.25%)
Jul 19, 2018 168.08 168.69 164.61 166.16 3,693,045 -1.75(-1.04%)
Jul 18, 2018 161.36 169.55 161.27 167.91 5,730,602 +6.65(+4.12%)
Jul 17, 2018 162.50 162.50 158.54 161.26 2,398,355 -1.55(-0.95%)
Jul 16, 2018 163.51 163.71 162.74 162.81 1,537,043 -0.70(-0.43%)
Jul 13, 2018 162.90 164.12 162.89 163.51 741,406 +0.12(+0.08%)
Jul 12, 2018 162.56 164.23 161.63 163.39 2,330,859 +1.11(+0.68%)
Jul 11, 2018 163.50 163.85 162.20 162.28 1,561,003 -1.57(-0.96%)
Jul 10, 2018 164.07 164.47 163.04 163.85 1,024,894 +0.22(+0.13%)
Jul 09, 2018 162.98 164.37 162.76 163.63 1,218,964 +1.06(+0.65%)
Jul 06, 2018 162.48 162.97 161.69 162.58 829,771 +0.11(+0.07%)
Jul 05, 2018 161.70 162.76 160.93 162.46 1,301,205 +1.63(+1.02%)
Jul 03, 2018 160.83 160.83 160.83 0 +1.15(+0.72%)
Jul 02, 2018 160.09 160.09 157.65 159.68 1,478,737 -0.87(-0.54%)
Jun 29, 2018 161.59 160.50 160.54 2,026,286 +0.18(+0.11%)
Jun 28, 2018 160.57 160.59 154.90 160.37 4,257,329 -2.88(-1.76%)
Jun 27, 2018 162.59 165.30 162.48 163.25 1,930,469 -0.13(-0.08%)
Jun 26, 2018 164.08 164.59 163.24 163.38 1,594,181 -0.85(-0.52%)
Jun 25, 2018 164.43 166.25 162.81 164.23 1,920,122 -0.22(-0.13%)
Jun 22, 2018 165.74 166.32 164.29 164.45 2,674,434 -0.87(-0.53%)
Jun 21, 2018 165.58 166.34 163.09 165.31 2,092,387 -0.68(-0.41%)
Jun 20, 2018 164.17 166.30 164.17 166.00 1,503,719 +2.23(+1.36%)
Jun 19, 2018 163.52 164.75 163.35 163.77 2,481,489 -0.54(-0.33%)
Jun 18, 2018 164.88 165.64 163.56 164.31 1,678,433 -1.06(-0.64%)
Jun 15, 2018 167.21 165.13 165.36 3,804,067 -0.26(-0.16%)
Jun 14, 2018 167.14 167.63 164.89 165.63 2,368,145 -0.80(-0.48%)
Jun 13, 2018 169.57 169.57 164.97 166.43 3,948,083 -2.49(-1.48%)
Jun 12, 2018 170.59 171.56 168.64 168.92 1,588,044 -2.01(-1.18%)
Jun 11, 2018 168.54 172.02 168.13 170.94 2,024,929 +2.97(+1.77%)
Jun 08, 2018 167.25 168.19 166.35 167.97 1,764,819 +0.66(+0.40%)
Jun 07, 2018 165.53 168.04 165.36 167.31 1,537,669 +2.06(+1.25%)
Jun 06, 2018 166.08 165.25 2,837,379 +3.87(+2.40%)
Jun 05, 2018 161.76 163.11 160.60 161.38 1,385,329 -0.16(-0.10%)
Jun 04, 2018 161.76 162.14 161.07 161.54 1,070,862 +0.17(+0.11%)
Jun 01, 2018 160.79 161.62 160.03 161.37 1,230,236 +1.37(+0.86%)
May 31, 2018 164.08 164.08 159.75 160.00 2,137,815 -3.73(-2.28%)
May 30, 2018 163.05 164.34 161.85 163.73 1,471,784 +0.70(+0.43%)
May 29, 2018 165.14 165.31 162.21 163.03 1,533,383 -3.14(-1.89%)
May 25, 2018 166.16 166.16 166.16 0 +0.05(+0.03%)
May 24, 2018 167.53 167.56 165.11 166.12 1,517,052 -1.17(-0.70%)
May 23, 2018 166.92 167.56 165.46 167.29 1,168,239 -0.14(-0.08%)
May 22, 2018 167.83 168.48 167.25 167.43 1,311,599 -0.20(-0.12%)
May 21, 2018 169.09 169.37 167.06 167.63 1,436,481 -0.59(-0.35%)
May 18, 2018 168.96 169.64 168.13 168.22 1,126,940 -0.79(-0.47%)
May 17, 2018 167.82 170.03 166.91 169.01 1,686,038 +1.66(+0.99%)
May 16, 2018 166.41 167.53 165.20 167.35 1,576,648 +1.03(+0.62%)
May 15, 2018 167.38 167.61 165.45 166.32 1,454,865 -1.40(-0.83%)
May 14, 2018 164.81 167.77 164.15 167.72 2,961,672 +3.60(+2.19%)
May 11, 2018 161.06 164.63 160.28 164.12 2,458,976 +2.52(+1.56%)
May 10, 2018 158.71 162.59 158.39 161.59 2,062,906 +1.40(+0.87%)
May 09, 2018 161.13 161.33 159.45 160.19 2,992,902 -1.06(-0.66%)
May 08, 2018 162.72 162.72 160.37 161.25 1,920,947 -1.79(-1.10%)
May 07, 2018 162.01 163.11 159.03 163.04 2,651,189 +1.34(+0.83%)
May 04, 2018 163.19 163.86 160.77 161.70 1,963,311 -1.62(-0.99%)
May 03, 2018 163.17 164.37 157.05 163.31 3,301,239 +0.49(+0.30%)
May 02, 2018 161.19 164.00 160.03 162.82 2,311,092 +1.22(+0.75%)
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.