Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 170.01 172.06 169.87 171.94 1,528,458 +2.26(+1.33%)
Aug 30, 2017 169.67 170.14 169.45 169.69 959,144 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,446 -0.39(-0.23%)
Aug 28, 2017 170.04 171.47 169.84 170.47 948,408 +1.13(+0.67%)
Aug 25, 2017 169.95 171.09 169.34 169.34 894,097 -0.44(-0.26%)
Aug 24, 2017 169.89 169.97 168.31 169.78 1,315,723 +0.36(+0.21%)
Aug 23, 2017 169.54 170.06 168.91 169.42 906,980 -0.41(-0.24%)
Aug 22, 2017 168.11 170.37 168.11 169.83 1,060,620 +1.74(+1.03%)
Aug 21, 2017 167.19 168.44 167.17 168.09 1,144,641 +0.90(+0.54%)
Aug 18, 2017 168.02 168.37 166.23 167.19 1,095,212 -0.94(-0.56%)
Aug 17, 2017 169.63 170.94 168.11 168.14 1,128,541 -1.73(-1.02%)
Aug 16, 2017 169.53 170.40 169.49 169.87 998,090 +0.66(+0.39%)
Aug 15, 2017 167.00 169.53 166.81 169.21 1,417,915 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,597 +1.86(+1.13%)
Aug 11, 2017 166.21 167.00 164.54 164.69 1,243,075 -0.93(-0.56%)
Aug 10, 2017 167.53 168.65 165.39 165.62 1,211,014 -2.57(-1.53%)
Aug 09, 2017 165.94 168.44 164.81 168.19 1,597,559 +2.31(+1.40%)
Aug 08, 2017 165.91 166.97 164.97 165.87 1,173,939 -0.33(-0.20%)
Aug 07, 2017 163.08 167.14 162.92 166.20 1,791,696 +3.24(+1.99%)
Aug 04, 2017 168.10 168.58 161.07 162.96 2,356,434 -3.31(-1.99%)
Aug 03, 2017 166.08 167.39 165.24 166.27 1,665,985 +1.24(+0.75%)
Aug 02, 2017 163.56 165.39 163.56 165.03 978,750 +1.68(+1.03%)
Aug 01, 2017 164.33 164.94 163.29 163.35 914,726 -0.57(-0.35%)
Jul 31, 2017 164.23 165.45 163.71 163.92 1,046,950 -0.39(-0.24%)
Jul 28, 2017 162.69 164.52 161.42 164.30 974,418 +1.79(+1.10%)
Jul 27, 2017 163.70 163.94 161.68 162.51 910,799 -1.42(-0.86%)
Jul 26, 2017 163.84 164.78 162.94 163.93 966,672 -0.23(-0.14%)
Jul 25, 2017 165.54 166.03 163.92 164.15 1,234,711 -0.68(-0.41%)
Jul 24, 2017 164.47 165.19 163.98 164.83 996,254 +0.28(+0.17%)
Jul 21, 2017 164.56 165.44 164.32 164.55 769,514 -0.24(-0.15%)
Jul 20, 2017 164.62 165.32 163.94 164.79 935,228 +0.17(+0.10%)
Jul 19, 2017 162.87 165.25 162.87 164.62 1,313,496 +2.09(+1.28%)
Jul 18, 2017 164.55 164.77 161.32 162.54 1,474,173 -1.97(-1.20%)
Jul 17, 2017 164.71 164.71 163.35 164.51 1,078,975 +0.37(+0.22%)
Jul 14, 2017 163.40 164.59 163.01 164.14 1,001,457 +0.71(+0.43%)
Jul 13, 2017 162.67 164.52 162.43 163.44 1,136,852 +0.94(+0.58%)
Jul 12, 2017 161.98 163.80 161.39 162.50 1,560,880 +0.85(+0.53%)
Jul 11, 2017 160.22 161.82 159.78 161.65 1,165,779 +1.50(+0.94%)
Jul 10, 2017 159.82 161.16 159.10 160.15 1,862,899 -0.04(-0.02%)
Jul 07, 2017 159.14 160.92 158.77 160.19 1,619,595 +1.58(+0.99%)
Jul 06, 2017 159.47 159.93 157.59 158.61 1,110,972 -1.15(-0.72%)
Jul 05, 2017 158.24 159.91 157.96 159.76 2,507,593 +1.57(+0.99%)
Jul 03, 2017 158.92 159.08 157.54 158.19 904,525 +0.10(+0.07%)
Jun 30, 2017 157.43 158.72 157.31 158.09 1,854,986 +0.65(+0.41%)
Jun 29, 2017 159.14 159.48 156.83 157.44 1,177,470 -1.35(-0.85%)
Jun 28, 2017 158.50 159.64 158.07 158.79 1,346,868 +1.02(+0.65%)
Jun 27, 2017 159.28 159.95 157.62 157.77 1,812,012 -1.14(-0.72%)
Jun 26, 2017 160.22 160.47 158.61 158.91 1,489,812 -1.28(-0.80%)
Jun 23, 2017 161.50 161.64 159.52 160.19 3,881,851 -1.01(-0.63%)
Jun 22, 2017 160.74 163.59 160.36 161.20 2,322,482 +0.47(+0.29%)
Jun 21, 2017 160.10 162.09 160.10 160.72 1,435,848 +0.57(+0.35%)
Jun 20, 2017 160.56 161.08 159.77 160.16 2,256,200 -0.64(-0.40%)
Jun 19, 2017 159.69 161.03 159.69 160.80 2,007,084 +1.11(+0.70%)
Jun 16, 2017 158.50 159.85 157.84 159.69 2,127,767 +1.70(+1.08%)
Jun 15, 2017 158.34 158.84 157.31 157.99 1,118,926 -0.78(-0.49%)
Jun 14, 2017 157.72 159.01 157.19 158.77 1,270,205 +1.47(+0.94%)
Jun 13, 2017 157.55 158.43 156.66 157.30 1,465,231 -0.24(-0.15%)
Jun 12, 2017 157.25 157.67 154.38 157.53 1,689,137 +0.06(+0.04%)
Jun 09, 2017 157.35 158.74 156.43 157.48 1,849,171 +0.22(+0.14%)
Jun 08, 2017 160.08 156.47 157.26 3,255,658 -1.86(-1.17%)
Jun 07, 2017 156.70 160.56 156.68 159.12 2,723,873 +2.81(+1.80%)
Jun 06, 2017 155.36 157.78 155.10 156.31 2,292,422 +0.70(+0.45%)
Jun 05, 2017 155.44 156.39 154.81 155.61 1,684,062 +0.28(+0.18%)
Jun 02, 2017 154.89 155.98 154.68 155.32 1,459,408 +0.48(+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.