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 (%)
Jan 31, 2020 184.61 185.03 180.56 181.78 1,921,917 -4.36(-2.34%)
Jan 30, 2020 189.46 190.42 184.13 186.13 3,365,495 -5.24(-2.74%)
Jan 29, 2020 193.57 195.03 190.60 191.38 1,957,409 -2.64(-1.36%)
Jan 28, 2020 190.25 194.76 189.57 194.01 1,696,871 +5.08(+2.69%)
Jan 27, 2020 191.06 191.44 185.81 188.93 1,585,661 -5.73(-2.94%)
Jan 24, 2020 200.99 201.25 193.46 194.66 1,991,978 -6.32(-3.15%)
Jan 23, 2020 199.41 201.62 198.27 200.98 1,599,720 +1.36(+0.68%)
Jan 22, 2020 201.54 202.02 198.78 199.62 1,554,398 -1.64(-0.82%)
Jan 21, 2020 200.01 202.62 198.81 201.26 2,320,107 +0.45(+0.23%)
Jan 17, 2020 199.33 200.92 197.70 200.81 1,777,985 +1.48(+0.74%)
Jan 16, 2020 197.87 199.62 197.00 199.32 1,468,394 +2.57(+1.31%)
Jan 15, 2020 193.88 198.82 193.88 196.75 1,904,631 +2.87(+1.48%)
Jan 14, 2020 192.06 195.54 191.83 193.88 1,586,486 +1.59(+0.83%)
Jan 13, 2020 197.02 197.48 190.83 192.29 2,515,221 -6.40(-3.22%)
Jan 10, 2020 200.42 200.65 198.14 198.69 1,095,048 -0.54(-0.27%)
Jan 09, 2020 198.46 200.53 197.48 199.23 2,135,929 -0.53(-0.26%)
Jan 08, 2020 196.47 200.05 195.77 199.76 1,570,128 +3.29(+1.67%)
Jan 07, 2020 194.82 197.27 193.97 196.47 1,434,238 +0.95(+0.49%)
Jan 06, 2020 190.87 195.74 190.82 195.52 1,315,061 +3.53(+1.84%)
Jan 03, 2020 190.88 193.13 189.73 191.98 1,468,108 -1.66(-0.86%)
Jan 02, 2020 194.07 194.51 190.95 193.65 1,452,605 +0.43(+0.22%)
Dec 31, 2019 191.70 193.43 190.88 193.22 1,570,024 +1.44(+0.75%)
Dec 30, 2019 192.47 193.31 191.23 191.78 1,010,508 -0.97(-0.50%)
Dec 27, 2019 193.17 193.66 192.37 192.76 1,115,051 -0.36(-0.19%)
Dec 26, 2019 193.24 194.03 192.74 193.12 786,488 +0.35(+0.18%)
Dec 24, 2019 195.15 195.53 192.76 192.77 561,864 -2.32(-1.19%)
Dec 23, 2019 192.73 195.86 192.16 195.09 2,011,842 +1.78(+0.92%)
Dec 20, 2019 190.45 194.87 190.45 193.31 5,231,511 +5.55(+2.95%)
Dec 19, 2019 187.29 188.97 186.91 187.77 1,781,696 +0.49(+0.26%)
Dec 18, 2019 184.25 188.79 183.87 187.28 2,581,934 +4.42(+2.42%)
Dec 17, 2019 183.86 185.51 181.49 182.85 1,800,923 -1.52(-0.82%)
Dec 16, 2019 181.24 186.36 180.47 184.38 1,976,394 +4.97(+2.77%)
Dec 13, 2019 183.22 184.22 178.40 179.41 2,212,851 -3.49(-1.91%)
Dec 12, 2019 181.73 184.16 180.58 182.89 2,130,523 +1.71(+0.94%)
Dec 11, 2019 180.94 182.84 179.37 181.18 2,086,084 +0.04(+0.02%)
Dec 10, 2019 184.90 184.90 179.07 181.15 3,529,678 -4.01(-2.16%)
Dec 09, 2019 187.16 187.88 185.06 185.15 1,456,918 -2.82(-1.50%)
Dec 06, 2019 186.62 188.92 186.23 187.97 1,754,702 +3.16(+1.71%)
Dec 05, 2019 185.86 185.97 182.91 184.81 1,615,285 -1.09(-0.58%)
Dec 04, 2019 185.59 187.08 184.53 185.90 1,926,476 +1.33(+0.72%)
Dec 03, 2019 183.25 185.18 181.93 184.56 2,223,346 -1.52(-0.82%)
Dec 02, 2019 188.90 189.35 185.99 186.09 1,586,279 -2.81(-1.49%)
Nov 29, 2019 189.01 189.72 187.56 188.90 859,253 -0.10(-0.06%)
Nov 27, 2019 189.45 191.43 187.56 189.01 2,161,099 -0.33(-0.17%)
Nov 26, 2019 193.13 193.13 188.40 189.34 2,329,459 -3.30(-1.71%)
Nov 25, 2019 190.87 193.93 190.72 192.63 2,560,874 +1.91(+1.00%)
Nov 22, 2019 190.87 191.70 189.28 190.73 1,579,338 +0.60(+0.32%)
Nov 21, 2019 189.23 190.33 187.18 190.12 1,438,400 +1.23(+0.65%)
Nov 20, 2019 188.03 189.54 186.30 188.89 1,728,281 -0.10(-0.06%)
Nov 19, 2019 187.78 189.35 185.51 189.00 1,763,267 +1.55(+0.83%)
Nov 18, 2019 186.50 191.67 184.96 187.45 2,983,165 +2.24(+1.21%)
Nov 15, 2019 179.90 187.69 177.90 185.21 3,235,193 +5.96(+3.33%)
Nov 14, 2019 179.85 181.15 178.59 179.25 1,624,455 -0.52(-0.29%)
Nov 13, 2019 177.59 181.17 176.90 179.76 1,619,642 +1.21(+0.68%)
Nov 12, 2019 176.19 180.04 175.99 178.56 1,938,794 +1.71(+0.97%)
Nov 11, 2019 175.66 177.14 174.87 176.85 1,471,453 -0.98(-0.55%)
Nov 08, 2019 175.75 178.85 175.05 177.83 1,546,424 +2.70(+1.54%)
Nov 07, 2019 173.89 176.22 173.35 175.13 1,435,104 +2.09(+1.21%)
Nov 06, 2019 172.89 174.28 171.72 173.04 1,866,446 +1.21(+0.70%)
Nov 05, 2019 173.86 174.56 171.67 171.83 2,731,650 -1.20(-0.69%)
Nov 04, 2019 171.32 173.56 168.62 173.03 2,609,159 +3.41(+2.01%)
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.