Skip to main content

Cigna Corp (NY: CI )

365.30 +1.96 (+0.54%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 236.57 237.03 233.63 236.34 1,504,888 -1.17(-0.49%)
Apr 29, 2021 236.43 238.62 235.52 237.50 1,355,079 +2.94(+1.25%)
Apr 28, 2021 238.30 239.52 234.12 234.56 1,278,721 -3.13(-1.32%)
Apr 27, 2021 236.08 238.19 234.87 237.69 1,165,905 +1.01(+0.43%)
Apr 26, 2021 239.46 240.49 236.09 236.69 1,194,429 -2.30(-0.96%)
Apr 23, 2021 240.12 240.59 236.38 238.99 926,344 -0.70(-0.29%)
Apr 22, 2021 239.18 240.10 235.39 239.69 1,324,003 -0.44(-0.18%)
Apr 21, 2021 242.02 243.67 239.67 240.12 1,525,129 -0.35(-0.15%)
Apr 20, 2021 239.29 241.55 238.39 240.47 1,105,257 +0.84(+0.35%)
Apr 19, 2021 240.60 241.60 238.48 239.64 1,392,486 -0.08(-0.03%)
Apr 16, 2021 241.80 242.41 237.66 239.72 1,625,633 -1.70(-0.70%)
Apr 15, 2021 236.84 242.87 236.75 241.41 1,759,579 +4.67(+1.97%)
Apr 14, 2021 233.11 237.58 233.11 236.75 1,231,821 +3.97(+1.70%)
Apr 13, 2021 233.55 235.06 232.72 232.78 1,499,854 -0.53(-0.23%)
Apr 12, 2021 233.14 235.85 233.07 233.31 2,241,305 -0.27(-0.11%)
Apr 09, 2021 227.57 233.62 226.22 233.57 1,743,323 +7.45(+3.29%)
Apr 08, 2021 227.39 228.71 225.76 226.12 1,783,585 -1.87(-0.82%)
Apr 07, 2021 228.01 229.67 226.98 227.99 1,431,647 +1.03(+0.46%)
Apr 06, 2021 230.38 231.76 226.56 226.96 1,465,720 -4.00(-1.73%)
Apr 05, 2021 231.03 232.73 229.24 230.96 1,211,457 +1.43(+0.62%)
Apr 01, 2021 230.02 231.16 226.05 229.52 1,368,233 +0.09(+0.04%)
Mar 31, 2021 232.14 233.77 229.07 229.44 2,266,991 -3.85(-1.65%)
Mar 30, 2021 234.13 235.87 231.29 233.29 1,860,394 -1.66(-0.71%)
Mar 29, 2021 229.84 236.18 229.70 234.95 1,899,394 +3.58(+1.55%)
Mar 26, 2021 230.80 231.58 228.13 231.37 1,737,422 +2.27(+0.99%)
Mar 25, 2021 228.05 229.45 223.67 229.10 1,826,894 +0.81(+0.35%)
Mar 24, 2021 226.83 231.60 226.43 228.30 1,901,223 +1.99(+0.88%)
Mar 23, 2021 230.25 231.71 225.32 226.31 1,642,913 -3.76(-1.63%)
Mar 22, 2021 230.88 230.98 226.84 230.06 1,510,372 -0.82(-0.35%)
Mar 19, 2021 231.16 234.20 229.72 230.88 5,331,433 -0.53(-0.23%)
Mar 18, 2021 229.63 235.75 229.63 231.41 2,123,957 +1.81(+0.79%)
Mar 17, 2021 229.73 231.75 227.46 229.60 1,867,448 +0.21(+0.09%)
Mar 16, 2021 232.99 232.99 229.32 229.39 1,632,810 -3.61(-1.55%)
Mar 15, 2021 230.98 235.03 230.72 233.00 2,060,399 +1.93(+0.83%)
Mar 12, 2021 228.16 231.49 227.02 231.07 1,327,142 +4.13(+1.82%)
Mar 11, 2021 225.11 228.50 224.91 226.94 1,726,425 +0.84(+0.37%)
Mar 10, 2021 225.30 228.58 223.63 226.10 2,405,073 +1.53(+0.68%)
Mar 09, 2021 222.34 229.84 221.01 224.57 2,450,542 +1.66(+0.75%)
Mar 08, 2021 218.75 224.45 218.50 222.91 2,451,164 +4.95(+2.27%)
Mar 05, 2021 213.92 219.69 212.20 217.96 2,491,845 +5.71(+2.69%)
Mar 04, 2021 208.86 215.47 208.40 212.25 2,927,724 +3.73(+1.79%)
Mar 03, 2021 206.71 210.08 205.46 208.51 1,511,351 +1.06(+0.51%)
Mar 02, 2021 204.63 208.36 203.30 207.46 2,372,709 +4.31(+2.12%)
Mar 01, 2021 200.71 204.26 199.45 203.15 1,940,020 +4.77(+2.41%)
Feb 26, 2021 198.48 200.82 196.69 198.37 2,882,921 +0.53(+0.27%)
Feb 25, 2021 202.61 204.75 196.79 197.84 1,683,051 -5.29(-2.61%)
Feb 24, 2021 200.02 204.10 200.02 203.14 1,420,838 +2.14(+1.07%)
Feb 23, 2021 199.32 203.62 198.17 200.99 2,584,945 +3.33(+1.68%)
Feb 22, 2021 191.79 198.36 190.56 197.66 1,580,908 +4.62(+2.39%)
Feb 19, 2021 194.36 194.90 191.39 193.04 1,798,678 -1.31(-0.68%)
Feb 18, 2021 196.57 197.80 194.22 194.36 1,533,277 -2.24(-1.14%)
Feb 17, 2021 191.93 197.45 191.32 196.60 2,175,393 +4.49(+2.34%)
Feb 16, 2021 195.48 196.11 191.81 192.11 2,660,466 -3.46(-1.77%)
Feb 12, 2021 197.63 199.46 194.56 195.57 1,794,445 -1.45(-0.73%)
Feb 11, 2021 200.74 201.30 196.38 197.01 1,679,391 -2.56(-1.28%)
Feb 10, 2021 200.66 203.80 199.37 199.57 1,647,040 +0.17(+0.09%)
Feb 09, 2021 195.73 200.28 195.25 199.40 2,169,538 +4.67(+2.40%)
Feb 08, 2021 192.85 195.75 191.95 194.73 2,008,738 +2.48(+1.29%)
Feb 05, 2021 196.09 197.59 192.18 192.26 2,986,298 -1.84(-0.95%)
Feb 04, 2021 198.47 204.42 193.51 194.10 4,017,983 -13.28(-6.40%)
Feb 03, 2021 205.77 209.37 204.41 207.38 1,621,358 +1.53(+0.74%)
Feb 02, 2021 207.84 210.51 205.74 205.85 1,302,371 +0.95(+0.47%)
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.