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 31, 2019 199.48 202.05 198.86 199.81 2,886,617 +0.01(+0.01%)
Jan 30, 2019 199.25 200.28 195.26 199.80 2,719,496 +1.41(+0.71%)
Jan 29, 2019 194.51 198.48 194.29 198.39 1,556,029 +3.31(+1.70%)
Jan 28, 2019 195.56 195.84 193.11 195.08 1,510,140 -1.20(-0.61%)
Jan 25, 2019 194.94 196.87 194.53 196.28 1,988,800 +3.21(+1.66%)
Jan 24, 2019 196.39 197.43 193.04 193.07 1,923,247 -3.85(-1.96%)
Jan 23, 2019 194.50 197.71 193.95 196.92 2,241,646 +3.84(+1.99%)
Jan 22, 2019 193.64 195.43 192.50 193.08 3,700,984 -1.75(-0.90%)
Jan 18, 2019 196.45 197.98 194.62 194.83 2,521,300 +0.33(+0.17%)
Jan 17, 2019 195.41 196.72 193.09 194.50 2,502,876 -2.23(-1.13%)
Jan 16, 2019 196.39 198.38 195.83 196.73 2,910,601 +0.18(+0.09%)
Jan 15, 2019 192.34 197.33 191.85 196.55 2,945,972 +4.50(+2.34%)
Jan 14, 2019 193.68 194.59 191.68 192.05 2,489,914 -2.61(-1.34%)
Jan 11, 2019 189.86 194.83 189.55 194.66 3,923,700 +2.88(+1.50%)
Jan 10, 2019 190.13 191.95 188.21 191.78 2,644,303 +1.43(+0.75%)
Jan 09, 2019 191.07 191.07 187.09 190.35 4,109,542 +0.42(+0.22%)
Jan 08, 2019 187.52 190.27 185.01 189.93 2,811,579 +3.43(+1.84%)
Jan 07, 2019 188.60 189.69 186.28 186.50 2,279,797 -2.19(-1.16%)
Jan 04, 2019 186.89 191.13 185.30 188.69 2,936,100 +3.12(+1.68%)
Jan 03, 2019 186.00 188.75 184.51 185.57 3,614,663 -1.60(-0.85%)
Jan 02, 2019 187.69 188.95 184.30 187.17 3,478,175 -2.75(-1.45%)
Dec 31, 2018 191.07 191.93 188.01 189.92 2,870,900 -0.73(-0.38%)
Dec 28, 2018 192.94 194.21 188.74 190.65 2,820,200 -2.14(-1.11%)
Dec 27, 2018 185.75 192.79 183.38 192.79 4,623,604 +5.16(+2.75%)
Dec 26, 2018 179.74 187.90 177.19 187.63 5,037,121 +9.62(+5.40%)
Dec 24, 2018 180.50 181.43 176.52 178.01 2,588,900 -3.29(-1.81%)
Dec 21, 2018 178.54 187.26 177.11 181.30 7,237,800 +1.50(+0.83%)
Dec 20, 2018 194.81 194.81 178.30 179.80 8,708,914 -13.50(-6.98%)
Dec 19, 2018 192.04 201.13 190.70 193.30 4,751,839 +1.24(+0.65%)
Dec 18, 2018 201.52 202.39 190.32 192.06 3,720,127 -6.60(-3.32%)
Dec 17, 2018 201.00 202.87 197.54 198.66 3,935,149 -6.71(-3.27%)
Dec 14, 2018 210.84 211.58 202.66 205.37 3,632,200 -6.58(-3.10%)
Dec 13, 2018 210.02 213.71 207.35 211.95 3,082,181 +4.26(+2.05%)
Dec 12, 2018 208.53 211.20 207.41 207.69 2,026,635 +1.75(+0.85%)
Dec 11, 2018 207.73 210.12 204.06 205.94 1,332,285 -0.14(-0.07%)
Dec 10, 2018 206.63 207.47 199.52 206.08 2,017,949 -0.03(-0.01%)
Dec 07, 2018 213.39 215.11 204.27 206.11 2,556,400 -8.18(-3.82%)
Dec 06, 2018 216.04 216.78 206.61 214.29 2,854,739 -3.55(-1.63%)
Dec 04, 2018 225.45 226.19 217.29 217.84 2,547,900 -7.00(-3.11%)
Dec 03, 2018 224.82 226.60 220.79 224.84 2,704,125 +1.46(+0.65%)
Nov 30, 2018 223.19 223.96 219.93 223.38 2,440,900 +0.86(+0.39%)
Nov 29, 2018 220.50 223.83 218.93 222.52 1,885,512 +0.80(+0.36%)
Nov 28, 2018 216.58 222.52 215.47 221.72 2,605,477 +4.92(+2.27%)
Nov 27, 2018 215.85 217.24 214.21 216.80 2,278,469 +0.52(+0.24%)
Nov 26, 2018 213.12 218.38 211.53 216.28 2,186,118 +5.12(+2.42%)
Nov 23, 2018 208.84 213.16 207.19 211.16 535,400 +1.45(+0.69%)
Nov 21, 2018 209.71 209.71 209.71 0 +1.93(+0.93%)
Nov 20, 2018 211.23 211.83 207.24 207.78 1,800,451 -3.41(-1.61%)
Nov 19, 2018 215.84 215.84 209.46 211.19 1,384,209 -2.53(-1.18%)
Nov 16, 2018 213.21 215.10 212.39 213.72 1,797,000 +0.92(+0.43%)
Nov 15, 2018 211.57 213.43 208.61 212.80 2,404,334 +0.45(+0.21%)
Nov 14, 2018 213.56 214.66 210.92 212.35 2,744,878 -0.70(-0.33%)
Nov 13, 2018 217.43 218.37 212.26 213.05 2,850,392 -4.37(-2.01%)
Nov 12, 2018 217.08 219.15 216.45 217.42 1,982,209 -0.23(-0.11%)
Nov 09, 2018 220.67 220.99 216.77 217.65 1,794,700 -2.84(-1.29%)
Nov 08, 2018 220.60 221.19 219.32 220.49 3,752,874 +0.20(+0.09%)
Nov 07, 2018 218.00 222.25 218.00 220.29 3,235,348 +6.05(+2.82%)
Nov 06, 2018 215.05 215.96 213.48 214.24 2,136,815 -1.26(-0.58%)
Nov 05, 2018 214.00 216.57 213.34 215.50 1,355,287 +2.37(+1.11%)
Nov 02, 2018 216.76 218.00 212.07 213.13 2,281,300 -3.15(-1.46%)
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.