Cigna Corp (NY: CI )

245.82 USD -0.28 (-0.11%)
Official Closing Price Updated: 5:34 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 180.01 182.18 179.86 182.06 1,443,536 +2.39(+1.33%)
Aug 30, 2017 179.65 180.15 179.41 179.67 905,854 -0.42(-0.23%)
Aug 29, 2017 179.77 180.61 179.76 180.09 960,916 -0.41(-0.23%)
Aug 28, 2017 180.04 181.56 179.83 180.50 895,714 +1.20(+0.67%)
Aug 25, 2017 179.95 181.15 179.30 179.30 844,421 -0.47(-0.26%)
Aug 24, 2017 179.88 179.97 178.21 179.77 1,242,621 +0.38(+0.21%)
Aug 23, 2017 179.51 180.06 178.85 179.39 856,588 -0.43(-0.24%)
Aug 22, 2017 178.00 180.39 178.00 179.82 1,001,691 +1.84(+1.03%)
Aug 21, 2017 177.03 178.35 177.00 177.98 1,081,044 +0.95(+0.54%)
Aug 18, 2017 177.90 178.27 176.01 177.03 1,034,361 -1.00(-0.56%)
Aug 17, 2017 179.61 181.00 178.00 178.03 1,065,839 -1.83(-1.02%)
Aug 16, 2017 179.50 180.42 179.46 179.86 942,636 +0.70(+0.39%)
Aug 15, 2017 176.83 179.50 176.62 179.16 1,339,135 +2.81(+1.59%)
Aug 14, 2017 175.61 177.19 175.61 176.35 795,782 +1.97(+1.13%)
Aug 11, 2017 175.99 176.82 174.22 174.38 1,174,009 -0.98(-0.56%)
Aug 10, 2017 177.38 178.57 175.12 175.36 1,143,729 -2.72(-1.53%)
Aug 09, 2017 175.70 178.35 174.50 178.08 1,508,798 +2.45(+1.39%)
Aug 08, 2017 175.67 176.79 174.68 175.63 1,108,714 -0.35(-0.20%)
Aug 07, 2017 172.67 176.98 172.50 175.98 1,692,148 +3.43(+1.99%)
Aug 04, 2017 177.99 178.50 170.55 172.55 2,225,509 -3.50(-1.99%)
Aug 03, 2017 175.85 177.24 174.96 176.05 1,573,422 +1.31(+0.75%)
Aug 02, 2017 173.18 175.12 173.18 174.74 924,370 +1.78(+1.03%)
Aug 01, 2017 174.00 174.64 172.90 172.96 863,903 -0.60(-0.35%)
Jul 31, 2017 173.89 175.18 173.34 173.56 988,781 -0.41(-0.24%)
Jul 28, 2017 172.26 174.20 170.92 173.97 920,279 +1.90(+1.10%)
Jul 27, 2017 173.33 173.58 171.19 172.07 860,195 -1.50(-0.86%)
Jul 26, 2017 173.48 174.47 172.52 173.57 912,963 -0.24(-0.14%)
Jul 25, 2017 175.28 175.80 173.56 173.81 1,166,110 -0.72(-0.41%)
Jul 24, 2017 174.14 174.91 173.63 174.53 940,902 +0.30(+0.17%)
Jul 21, 2017 174.24 175.17 173.99 174.23 726,760 -0.26(-0.15%)
Jul 20, 2017 174.31 175.05 173.59 174.49 883,266 +0.18(+0.10%)
Jul 19, 2017 172.45 174.97 172.45 174.31 1,240,517 +2.21(+1.28%)
Jul 18, 2017 174.23 174.46 170.81 172.10 1,392,267 -2.09(-1.20%)
Jul 17, 2017 174.40 174.40 172.96 174.19 1,019,027 +0.39(+0.22%)
Jul 14, 2017 173.01 174.27 172.60 173.80 945,816 +0.75(+0.43%)
Jul 13, 2017 172.24 174.20 171.99 173.05 1,073,688 +0.99(+0.58%)
Jul 12, 2017 171.51 173.44 170.88 172.06 1,474,157 +0.90(+0.53%)
Jul 11, 2017 169.65 171.34 169.18 171.16 1,101,008 +1.59(+0.94%)
Jul 10, 2017 169.22 170.64 168.46 169.57 1,759,395 -0.04(-0.02%)
Jul 07, 2017 168.50 170.39 168.11 169.61 1,529,609 +1.67(+0.99%)
Jul 06, 2017 168.85 169.34 166.86 167.94 1,049,246 -1.22(-0.72%)
Jul 05, 2017 167.55 169.32 167.25 169.16 2,368,269 +1.66(+0.99%)
Jul 03, 2017 168.27 168.44 166.80 167.50 854,269 +0.11(+0.07%)
Jun 30, 2017 166.69 168.06 166.56 167.39 1,751,922 +0.69(+0.41%)
Jun 29, 2017 168.50 168.86 166.06 166.70 1,112,049 -1.43(-0.85%)
Jun 28, 2017 167.83 169.03 167.37 168.13 1,272,035 +1.08(+0.65%)
Jun 27, 2017 168.65 169.36 166.89 167.05 1,711,335 -1.21(-0.72%)
Jun 26, 2017 169.65 169.91 167.94 168.26 1,407,037 -1.35(-0.80%)
Jun 23, 2017 171.00 171.15 168.90 169.61 3,666,172 -1.07(-0.63%)
Jun 22, 2017 170.20 173.21 169.79 170.68 2,193,443 +0.50(+0.29%)
Jun 21, 2017 169.52 171.62 169.52 170.18 1,356,071 +0.60(+0.35%)
Jun 20, 2017 170.00 170.56 169.17 169.58 2,130,844 -0.68(-0.40%)
Jun 19, 2017 169.08 170.50 169.08 170.26 1,895,569 +1.18(+0.70%)
Jun 16, 2017 167.83 169.25 167.12 169.08 2,009,547 +1.80(+1.08%)
Jun 15, 2017 167.65 168.19 166.56 167.28 1,056,758 -0.83(-0.49%)
Jun 14, 2017 167.00 168.36 166.44 168.11 1,199,632 +1.56(+0.94%)
Jun 13, 2017 166.82 167.75 165.88 166.55 1,383,822 -0.25(-0.15%)
Jun 12, 2017 166.50 166.95 163.46 166.80 1,595,287 +0.06(+0.04%)
Jun 09, 2017 166.61 168.08 165.63 166.74 1,746,430 +0.23(+0.14%)
Jun 08, 2017 169.50 165.67 166.51 3,074,771 -1.97(-1.17%)
Jun 07, 2017 165.92 170.00 165.90 168.48 2,572,533 +2.98(+1.80%)
Jun 06, 2017 164.50 167.06 164.23 165.50 2,165,053 +0.74(+0.45%)
Jun 05, 2017 164.59 165.59 163.92 164.76 1,590,494 +0.30(+0.18%)
Jun 02, 2017 164.00 165.15 163.78 164.46 1,378,322 +0.51(+0.31%)
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.