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 170.00 172.05 169.86 171.94 1,528,511 +2.26(+1.33%)
Aug 30, 2017 169.66 170.13 169.44 169.68 959,178 -0.40(-0.23%)
Aug 29, 2017 169.78 170.57 169.77 170.08 1,017,481 -0.39(-0.23%)
Aug 28, 2017 170.03 171.47 169.83 170.47 948,441 +1.13(+0.67%)
Aug 25, 2017 169.95 171.08 169.33 169.33 894,128 -0.44(-0.26%)
Aug 24, 2017 169.88 169.97 168.31 169.78 1,315,769 +0.36(+0.21%)
Aug 23, 2017 169.53 170.05 168.91 169.42 907,012 -0.41(-0.24%)
Aug 22, 2017 168.10 170.36 168.10 169.82 1,060,656 +1.74(+1.03%)
Aug 21, 2017 167.19 168.43 167.16 168.09 1,144,680 +0.90(+0.54%)
Aug 18, 2017 168.01 168.36 166.22 167.19 1,095,249 -0.95(-0.56%)
Aug 17, 2017 169.62 170.94 168.10 168.13 1,128,580 -1.73(-1.02%)
Aug 16, 2017 169.52 170.39 169.49 169.86 998,125 +0.66(+0.39%)
Aug 15, 2017 167.00 169.52 166.80 169.20 1,417,964 +2.65(+1.59%)
Aug 14, 2017 165.85 167.34 165.85 166.55 842,626 +1.86(+1.13%)
Aug 11, 2017 166.21 166.99 164.53 164.69 1,243,118 -0.92(-0.56%)
Aug 10, 2017 167.52 168.64 165.38 165.61 1,211,055 -2.57(-1.53%)
Aug 09, 2017 165.93 168.44 164.80 168.18 1,597,615 +2.31(+1.40%)
Aug 08, 2017 165.90 166.96 164.97 165.87 1,173,979 -0.33(-0.20%)
Aug 07, 2017 163.07 167.14 162.91 166.20 1,791,758 +3.24(+1.99%)
Aug 04, 2017 168.09 168.58 161.07 162.96 2,356,516 -3.31(-1.99%)
Aug 03, 2017 166.07 167.38 165.23 166.26 1,666,043 +1.24(+0.75%)
Aug 02, 2017 163.55 165.38 163.55 165.03 978,784 +1.68(+1.03%)
Aug 01, 2017 164.33 164.93 163.29 163.34 914,757 -0.57(-0.35%)
Jul 31, 2017 164.22 165.44 163.70 163.91 1,046,986 -0.39(-0.24%)
Jul 28, 2017 162.68 164.52 161.42 164.30 974,452 +1.79(+1.10%)
Jul 27, 2017 163.69 163.93 161.67 162.50 910,831 -1.42(-0.86%)
Jul 26, 2017 163.84 164.77 162.93 163.92 966,705 -0.23(-0.14%)
Jul 25, 2017 165.54 166.03 163.91 164.15 1,234,754 -0.68(-0.41%)
Jul 24, 2017 164.46 165.19 163.98 164.83 996,289 +0.28(+0.17%)
Jul 21, 2017 164.55 165.43 164.31 164.54 769,541 -0.24(-0.15%)
Jul 20, 2017 164.62 165.32 163.94 164.79 935,260 +0.17(+0.10%)
Jul 19, 2017 162.86 165.24 162.86 164.62 1,313,541 +2.09(+1.28%)
Jul 18, 2017 164.54 164.76 161.31 162.53 1,474,224 -1.97(-1.20%)
Jul 17, 2017 164.70 164.70 163.34 164.51 1,079,013 +0.37(+0.22%)
Jul 14, 2017 163.39 164.58 163.00 164.14 1,001,492 +0.71(+0.43%)
Jul 13, 2017 162.66 164.52 162.43 163.43 1,136,891 +0.94(+0.58%)
Jul 12, 2017 161.97 163.80 161.38 162.50 1,560,934 +0.85(+0.53%)
Jul 11, 2017 160.22 161.81 159.77 161.65 1,165,820 +1.50(+0.94%)
Jul 10, 2017 159.81 161.15 159.09 160.14 1,862,963 -0.04(-0.02%)
Jul 07, 2017 159.13 160.92 158.76 160.18 1,619,651 +1.58(+0.99%)
Jul 06, 2017 159.46 159.93 157.58 158.60 1,111,011 -1.15(-0.72%)
Jul 05, 2017 158.24 159.91 157.95 159.76 2,507,679 +1.57(+0.99%)
Jul 03, 2017 158.91 159.08 157.53 158.19 904,556 +0.10(+0.07%)
Jun 30, 2017 157.42 158.72 157.30 158.08 1,855,050 +0.65(+0.41%)
Jun 29, 2017 159.13 159.47 156.83 157.43 1,177,511 -1.35(-0.85%)
Jun 28, 2017 158.50 159.63 158.06 158.78 1,346,914 +1.02(+0.65%)
Jun 27, 2017 159.27 159.94 157.61 157.76 1,812,074 -1.14(-0.72%)
Jun 26, 2017 160.22 160.47 158.60 158.91 1,489,863 -1.28(-0.80%)
Jun 23, 2017 161.49 161.63 159.51 160.18 3,881,985 -1.01(-0.63%)
Jun 22, 2017 160.74 163.58 160.35 161.19 2,322,562 +0.47(+0.29%)
Jun 21, 2017 160.10 162.08 160.10 160.72 1,435,897 +0.57(+0.35%)
Jun 20, 2017 160.55 161.08 159.76 160.15 2,256,278 -0.64(-0.40%)
Jun 19, 2017 159.68 161.02 159.68 160.79 2,007,153 +1.11(+0.70%)
Jun 16, 2017 158.50 159.84 157.83 159.68 2,127,841 +1.70(+1.08%)
Jun 15, 2017 158.33 158.84 157.30 157.98 1,118,965 -0.78(-0.49%)
Jun 14, 2017 157.72 159.00 157.19 158.76 1,270,249 +1.47(+0.94%)
Jun 13, 2017 157.55 158.42 156.66 157.29 1,465,282 -0.24(-0.15%)
Jun 12, 2017 157.24 157.67 154.37 157.53 1,689,195 +0.06(+0.04%)
Jun 09, 2017 157.35 158.74 156.42 157.47 1,849,235 +0.22(+0.14%)
Jun 08, 2017 160.08 156.46 157.25 3,255,770 -1.86(-1.17%)
Jun 07, 2017 156.70 160.55 156.68 159.11 2,723,968 +2.81(+1.80%)
Jun 06, 2017 155.35 157.77 155.10 156.30 2,292,501 +0.70(+0.45%)
Jun 05, 2017 155.44 156.38 154.81 155.60 1,684,120 +0.28(+0.18%)
Jun 02, 2017 154.88 155.97 154.68 155.32 1,459,458 +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.