Skip to main content

Cigna Corp (NY: CI )

364.69 +1.35 (+0.37%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 186.41 191.61 183.44 185.02 2,891,000 -0.09(-0.05%)
Apr 29, 2020 182.31 186.48 177.48 185.11 1,948,426 +5.94(+3.31%)
Apr 28, 2020 185.73 186.16 174.67 179.17 1,425,962 -3.04(-1.67%)
Apr 27, 2020 179.91 183.28 179.56 182.22 1,618,670 +4.36(+2.45%)
Apr 24, 2020 175.34 178.45 172.94 177.86 1,425,003 +3.70(+2.13%)
Apr 23, 2020 172.94 176.21 172.61 174.15 1,083,588 +1.60(+0.93%)
Apr 22, 2020 172.89 177.49 170.91 172.56 1,858,901 +4.42(+2.63%)
Apr 21, 2020 173.93 177.67 167.98 168.13 2,595,533 -10.20(-5.72%)
Apr 20, 2020 180.97 182.90 178.03 178.33 1,969,718 -5.13(-2.80%)
Apr 17, 2020 187.72 188.40 180.22 183.46 3,685,095 -1.15(-0.62%)
Apr 16, 2020 174.60 185.54 173.18 184.62 2,834,637 +12.05(+6.98%)
Apr 15, 2020 172.72 177.31 169.38 172.57 2,748,756 -2.85(-1.63%)
Apr 14, 2020 171.09 177.99 171.09 175.42 1,904,077 +7.69(+4.59%)
Apr 13, 2020 170.59 172.00 164.49 167.73 1,779,339 -4.11(-2.39%)
Apr 09, 2020 176.62 178.28 170.82 171.84 2,630,019 -4.15(-2.36%)
Apr 08, 2020 169.77 178.85 165.52 175.99 2,696,916 +8.55(+5.11%)
Apr 07, 2020 171.50 176.17 166.53 167.44 2,488,226 +3.48(+2.12%)
Apr 06, 2020 162.25 166.99 161.04 163.96 3,238,591 +9.12(+5.89%)
Apr 03, 2020 158.13 160.44 150.63 154.84 2,403,893 -4.70(-2.94%)
Apr 02, 2020 159.18 163.43 155.26 159.53 2,646,886 -4.03(-2.46%)
Apr 01, 2020 160.39 164.69 158.19 163.56 3,167,344 -3.88(-2.32%)
Mar 31, 2020 167.25 171.98 163.97 167.44 4,685,125 -1.02(-0.61%)
Mar 30, 2020 153.80 169.11 153.80 168.47 3,890,945 +16.04(+10.52%)
Mar 27, 2020 151.91 158.57 151.02 152.43 3,770,487 -7.80(-4.87%)
Mar 26, 2020 149.61 161.46 145.93 160.22 4,295,393 +12.02(+8.11%)
Mar 25, 2020 137.03 156.44 135.14 148.20 4,479,015 +9.09(+6.54%)
Mar 24, 2020 134.14 139.54 129.05 139.11 5,781,977 +16.20(+13.18%)
Mar 23, 2020 132.54 132.74 119.08 122.91 4,472,115 -11.37(-8.47%)
Mar 20, 2020 141.12 142.36 132.14 134.28 4,985,661 -4.19(-3.02%)
Mar 19, 2020 133.82 141.35 126.73 138.47 4,219,296 +3.41(+2.53%)
Mar 18, 2020 137.03 137.98 111.99 135.06 4,442,694 -11.51(-7.85%)
Mar 17, 2020 145.74 153.81 140.13 146.57 3,984,418 +4.16(+2.92%)
Mar 16, 2020 141.76 153.47 137.26 142.41 3,535,090 -27.58(-16.22%)
Mar 13, 2020 163.20 170.11 155.21 169.99 5,377,175 +14.74(+9.50%)
Mar 12, 2020 165.53 171.47 154.59 155.24 5,110,964 -21.70(-12.26%)
Mar 11, 2020 180.73 185.74 173.45 176.94 4,345,414 -9.96(-5.33%)
Mar 10, 2020 177.47 187.78 175.81 186.90 4,431,744 +15.28(+8.90%)
Mar 09, 2020 171.30 176.11 164.34 171.62 4,124,290 -13.12(-7.10%)
Mar 06, 2020 183.50 185.71 177.63 184.74 3,649,018 -5.11(-2.69%)
Mar 05, 2020 191.85 194.97 187.68 189.85 3,288,171 -8.14(-4.11%)
Mar 04, 2020 197.02 200.25 194.03 197.99 6,485,415 +19.17(+10.72%)
Mar 03, 2020 183.62 192.64 176.59 178.81 3,777,163 -4.81(-2.62%)
Mar 02, 2020 173.30 183.81 170.46 183.62 4,128,143 +10.77(+6.23%)
Feb 28, 2020 166.53 174.41 164.61 172.85 5,787,966 +0.95(+0.55%)
Feb 27, 2020 174.32 179.32 171.70 171.90 3,282,334 -6.60(-3.70%)
Feb 26, 2020 183.04 184.72 178.14 178.50 3,037,151 -2.68(-1.48%)
Feb 25, 2020 192.13 192.69 178.92 181.19 2,988,953 -8.13(-4.29%)
Feb 24, 2020 196.41 198.53 189.02 189.31 3,296,294 -15.90(-7.75%)
Feb 21, 2020 206.52 207.70 204.82 205.21 1,555,579 -3.04(-1.46%)
Feb 20, 2020 207.22 209.51 204.29 208.26 2,335,005 -0.97(-0.47%)
Feb 19, 2020 209.29 211.25 207.40 209.23 1,709,448 -0.48(-0.23%)
Feb 18, 2020 208.19 212.19 207.33 209.71 2,070,254 +1.52(+0.73%)
Feb 14, 2020 209.42 210.02 206.86 208.19 2,198,534 -1.46(-0.70%)
Feb 13, 2020 208.18 211.88 208.18 209.65 2,239,365 -0.63(-0.30%)
Feb 12, 2020 205.81 212.25 205.03 210.29 2,879,484 +6.97(+3.43%)
Feb 11, 2020 200.64 203.46 198.80 203.31 1,921,022 +4.59(+2.31%)
Feb 10, 2020 196.56 200.22 196.07 198.72 2,160,582 +1.32(+0.67%)
Feb 07, 2020 199.05 201.06 196.54 197.40 2,166,254 -2.78(-1.39%)
Feb 06, 2020 198.66 204.26 196.37 200.18 3,177,401 +4.59(+2.35%)
Feb 05, 2020 189.06 196.06 189.06 195.59 2,245,146 +9.58(+5.15%)
Feb 04, 2020 183.45 187.75 183.21 186.00 2,069,325 +4.81(+2.65%)
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.