Skip to main content

Cigna Corp (NY: CI )

355.39 -0.84 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.801 8.994 8.791 8.824 923,783 -0.02(-0.28%)
Aug 29, 2002 8.822 8.936 8.721 8.849 1,599,982 +0.01(+0.12%)
Aug 28, 2002 8.947 8.967 8.782 8.839 1,834,384 -0.11(-1.21%)
Aug 27, 2002 9.156 9.201 8.922 8.947 2,102,227 -0.21(-2.29%)
Aug 26, 2002 9.102 9.177 8.968 9.156 1,689,691 +0.13(+1.42%)
Aug 23, 2002 9.138 9.149 9.016 9.027 1,688,727 -0.17(-1.88%)
Aug 22, 2002 8.967 9.242 8.895 9.201 4,212,171 +0.23(+2.60%)
Aug 21, 2002 8.915 9.050 8.707 8.967 2,065,571 +0.14(+1.61%)
Aug 20, 2002 8.869 8.887 8.716 8.825 1,573,937 +0.16(+1.89%)
Aug 16, 2002 8.646 8.766 8.575 8.661 2,961,703 +0.03(+0.32%)
Aug 15, 2002 8.553 8.708 8.459 8.633 2,365,246 +0.11(+1.31%)
Aug 14, 2002 8.335 8.525 8.153 8.521 2,418,301 +0.21(+2.54%)
Aug 13, 2002 8.480 8.603 8.268 8.310 3,504,784 -0.29(-3.35%)
Aug 12, 2002 8.604 8.667 8.449 8.598 1,667,827 +0.43(+5.27%)
Aug 07, 2002 8.345 8.392 8.024 8.168 3,973,589 -0.09(-1.08%)
Aug 06, 2002 8.304 8.470 8.179 8.257 3,653,657 +0.02(+0.24%)
Aug 05, 2002 8.553 8.554 8.226 8.237 5,056,856 -0.47(-5.35%)
Aug 02, 2002 8.978 8.979 8.610 8.703 6,743,976 -0.37(-4.04%)
Aug 01, 2002 9.330 9.330 8.993 9.069 4,144,326 -0.26(-2.80%)
Jul 31, 2002 8.903 9.330 8.869 9.330 4,348,826 +0.43(+4.80%)
Jul 30, 2002 8.864 9.201 8.744 8.903 5,110,875 -0.05(-0.52%)
Jul 29, 2002 8.630 8.978 8.616 8.950 3,006,075 +0.37(+4.33%)
Jul 26, 2002 8.604 8.703 8.382 8.579 5,176,791 +0.15(+1.81%)
Jul 25, 2002 8.553 8.703 8.233 8.426 3,998,669 -0.06(-0.76%)
Jul 24, 2002 7.879 8.604 7.780 8.490 4,554,611 +0.46(+5.76%)
Jul 23, 2002 8.210 8.384 7.967 8.028 3,852,047 -0.20(-2.46%)
Jul 22, 2002 8.517 8.812 8.191 8.230 3,939,184 -0.29(-3.37%)
Jul 19, 2002 8.584 8.681 8.475 8.517 3,398,997 -0.33(-3.71%)
Jul 17, 2002 8.957 9.118 8.765 8.846 3,304,786 -0.41(-4.39%)
Jul 12, 2002 9.330 9.330 9.159 9.252 4,021,498 -0.03(-0.28%)
Jul 11, 2002 9.312 9.517 9.143 9.278 4,448,182 -0.03(-0.37%)
Jul 10, 2002 9.657 9.832 9.299 9.312 4,076,481 -0.32(-3.30%)
Jul 09, 2002 10.02 10.02 9.631 9.631 1,628,920 -0.40(-4.02%)
Jul 08, 2002 10.11 10.11 10.03 10.03 1,685,833 -0.09(-0.86%)
Jul 05, 2002 9.952 10.19 9.921 10.12 929,571 +0.24(+2.38%)
Jul 04, 2002 9.776 9.940 9.776 9.886 2,089,365 +0.00(+0.00%)
Jul 03, 2002 9.776 9.940 9.776 9.886 2,089,365 +0.10(+1.02%)
Jul 02, 2002 9.942 10.05 9.759 9.786 3,240,156 -0.18(-1.79%)
Jul 01, 2002 10.11 10.15 9.949 9.965 2,563,958 -0.13(-1.33%)
Jun 28, 2002 10.14 10.33 10.09 10.10 2,781,962 -0.06(-0.56%)
Jun 27, 2002 10.02 10.21 9.973 10.16 1,963,965 +0.15(+1.54%)
Jun 26, 2002 10.05 10.05 9.833 10.00 2,911,543 -0.05(-0.52%)
Jun 25, 2002 10.02 10.19 10.01 10.05 3,354,946 -0.14(-1.39%)
Jun 21, 2002 10.24 10.37 10.14 10.20 3,333,081 -0.09(-0.91%)
Jun 20, 2002 10.38 10.45 10.23 10.29 3,323,757 -0.15(-1.42%)
Jun 19, 2002 10.57 10.65 10.44 10.44 1,833,420 -0.23(-2.18%)
Jun 18, 2002 10.57 10.71 10.48 10.67 1,914,769 +0.08(+0.75%)
Jun 17, 2002 10.33 10.61 10.32 10.59 2,008,016 +0.34(+3.28%)
Jun 14, 2002 10.62 10.62 10.24 10.25 4,219,245 -0.58(-5.31%)
Jun 12, 2002 10.68 10.89 10.64 10.83 2,403,188 +0.15(+1.36%)
Jun 11, 2002 10.76 10.81 10.64 10.68 2,541,450 +0.09(+0.82%)
Jun 10, 2002 10.59 10.68 10.53 10.60 2,519,586 -0.01(-0.08%)
Jun 07, 2002 10.73 10.83 10.60 10.61 3,858,799 -0.12(-1.16%)
Jun 06, 2002 10.78 10.80 10.63 10.73 1,954,640 -0.04(-0.34%)
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.