Cigna Corp (NY: CI )

209.90 USD +0.56 (+0.27%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 218.30 220.59 213.91 217.05 1,308,600 -1.74(-0.80%)
Jan 28, 2021 215.17 222.78 213.41 218.79 1,540,963 +6.23(+2.93%)
Jan 27, 2021 212.34 215.65 209.55 212.56 2,234,821 -3.20(-1.48%)
Jan 26, 2021 220.11 221.55 215.16 215.76 1,436,878 -4.33(-1.97%)
Jan 25, 2021 221.97 222.23 217.16 220.09 1,858,086 -3.33(-1.49%)
Jan 22, 2021 225.52 227.42 223.23 223.42 1,422,900 -2.77(-1.22%)
Jan 21, 2021 229.11 230.90 226.08 226.19 2,094,931 -2.23(-0.98%)
Jan 20, 2021 221.29 229.12 219.03 228.42 2,021,852 +7.62(+3.45%)
Jan 19, 2021 222.15 223.94 218.92 220.80 1,759,051 +1.90(+0.87%)
Jan 15, 2021 220.06 220.06 216.43 218.90 1,462,500 -1.88(-0.85%)
Jan 14, 2021 224.54 225.76 220.07 220.78 1,175,650 -3.03(-1.35%)
Jan 13, 2021 225.80 226.77 223.37 223.81 1,417,600 -1.41(-0.63%)
Jan 12, 2021 219.58 227.25 218.92 225.22 2,124,390 +5.30(+2.41%)
Jan 11, 2021 219.26 222.83 218.34 219.92 1,154,466 -0.88(-0.40%)
Jan 08, 2021 220.00 223.11 219.04 220.80 2,346,000 +0.30(+0.14%)
Jan 07, 2021 213.00 220.51 210.25 220.50 2,812,174 +11.07(+5.29%)
Jan 06, 2021 194.33 210.30 190.88 209.43 3,488,693 +6.00(+2.95%)
Jan 05, 2021 205.53 207.40 203.07 203.43 1,768,357 -2.29(-1.11%)
Jan 04, 2021 209.14 210.00 200.54 205.72 2,614,176 -2.46(-1.18%)
Dec 31, 2020 208.18 208.18 208.18 1,194,825 +4.13(+2.02%)
Dec 30, 2020 203.91 205.57 203.55 204.05 1,194,825 +0.00(+0.00%)
Dec 29, 2020 203.93 206.28 203.64 204.05 1,168,696 +1.89(+0.93%)
Dec 28, 2020 200.32 204.25 199.75 202.16 1,259,079 +3.33(+1.67%)
Dec 24, 2020 199.51 199.55 197.26 198.83 497,600 -0.15(-0.08%)
Dec 23, 2020 196.58 200.54 196.50 198.98 1,825,170 +4.01(+2.06%)
Dec 22, 2020 196.04 197.00 193.90 194.97 1,402,858 -2.41(-1.22%)
Dec 21, 2020 193.09 198.02 191.53 197.38 1,339,176 +0.30(+0.15%)
Dec 18, 2020 201.69 202.70 194.44 197.08 6,149,100 -5.55(-2.74%)
Dec 17, 2020 203.31 205.37 201.17 202.63 2,823,811 +0.23(+0.11%)
Dec 16, 2020 204.92 205.18 201.70 202.40 1,583,637 -3.11(-1.51%)
Dec 15, 2020 206.29 206.83 202.26 205.51 1,580,959 +2.36(+1.16%)
Dec 14, 2020 211.76 211.76 202.61 203.15 2,027,322 -6.20(-2.96%)
Dec 11, 2020 211.70 212.59 208.26 209.35 1,334,100 -3.30(-1.55%)
Dec 10, 2020 214.62 217.52 211.28 212.65 1,500,545 -4.35(-2.00%)
Dec 09, 2020 218.80 220.38 215.50 217.00 1,375,680 -1.67(-0.76%)
Dec 08, 2020 216.46 219.79 215.85 218.67 1,369,598 +0.08(+0.04%)
Dec 07, 2020 216.27 219.03 213.50 218.59 1,531,298 +0.94(+0.43%)
Dec 04, 2020 213.40 219.95 213.40 217.65 1,629,400 +4.26(+2.00%)
Dec 03, 2020 211.00 215.22 211.00 213.39 1,394,813 +1.38(+0.65%)
Dec 02, 2020 207.51 213.43 207.02 212.01 1,368,298 +4.50(+2.17%)
Dec 01, 2020 213.53 214.88 207.40 207.51 1,797,777 -1.63(-0.78%)
Nov 30, 2020 210.18 212.01 207.75 209.14 3,791,989 -3.36(-1.58%)
Nov 27, 2020 207.28 213.09 206.65 212.50 780,900 +5.49(+2.65%)
Nov 25, 2020 209.93 210.20 205.10 207.01 1,615,600 -3.01(-1.43%)
Nov 24, 2020 208.19 214.26 206.75 210.02 1,592,549 +3.08(+1.49%)
Nov 23, 2020 206.54 209.50 205.43 206.94 1,675,496 +2.12(+1.04%)
Nov 20, 2020 203.29 206.33 201.90 204.82 1,453,300 +0.08(+0.04%)
Nov 19, 2020 208.64 210.08 203.36 204.74 2,051,056 -6.19(-2.93%)
Nov 18, 2020 215.98 216.03 210.68 210.93 1,665,695 -3.88(-1.81%)
Nov 17, 2020 215.83 217.00 208.15 214.81 2,761,790 -3.49(-1.60%)
Nov 16, 2020 223.11 223.65 217.51 218.30 1,740,446 -1.39(-0.63%)
Nov 13, 2020 220.00 221.63 218.22 219.69 1,480,200 -0.46(-0.21%)
Nov 12, 2020 219.50 222.48 217.58 220.15 1,514,054 -0.96(-0.43%)
Nov 11, 2020 220.30 224.96 220.00 221.11 2,060,146 +0.91(+0.41%)
Nov 10, 2020 212.66 221.50 210.25 220.20 2,840,482 +9.00(+4.26%)
Nov 09, 2020 215.04 217.21 206.00 211.20 2,686,261 +9.73(+4.83%)
Nov 06, 2020 212.59 212.82 200.69 201.47 3,648,500 -12.69(-5.93%)
Nov 05, 2020 208.50 217.75 207.95 214.16 4,441,320 +3.54(+1.68%)
Nov 04, 2020 195.31 212.58 194.97 210.62 7,050,352 +26.74(+14.54%)
Nov 03, 2020 177.46 185.23 177.27 183.88 2,236,372 +9.04(+5.17%)
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.