Skip to main content

Cigna Corp (NY: CI )

364.04 +0.70 (+0.19%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 189.54 190.23 183.55 183.70 3,703,813 -7.38(-3.86%)
Nov 29, 2021 194.45 196.15 190.41 191.08 3,628,686 -2.32(-1.20%)
Nov 26, 2021 199.12 199.45 192.11 193.40 1,984,058 -8.19(-4.06%)
Nov 24, 2021 203.30 205.61 200.25 201.59 1,826,895 -2.55(-1.25%)
Nov 23, 2021 202.50 204.96 202.20 204.13 2,588,199 +1.62(+0.80%)
Nov 22, 2021 202.06 205.77 201.82 202.51 2,095,223 +1.00(+0.49%)
Nov 19, 2021 209.07 209.07 199.97 201.52 3,114,429 -7.89(-3.77%)
Nov 18, 2021 207.90 210.07 208.97 209.41 2,004,474 +1.70(+0.82%)
Nov 17, 2021 209.65 211.29 207.65 207.71 1,515,788 -0.75(-0.36%)
Nov 16, 2021 206.92 212.29 206.33 208.46 1,741,787 +2.13(+1.03%)
Nov 15, 2021 208.67 209.09 205.95 206.32 1,620,259 -2.11(-1.01%)
Nov 12, 2021 209.11 210.44 208.09 208.43 1,524,380 +0.03(+0.01%)
Nov 11, 2021 208.16 210.31 207.71 208.40 1,184,718 -2.96(-1.40%)
Nov 10, 2021 207.34 211.36 2,528,689 +4.39(+2.12%)
Nov 09, 2021 208.21 209.57 206.85 206.97 2,058,968 -1.88(-0.90%)
Nov 08, 2021 205.82 210.25 204.61 208.84 2,064,728 +3.87(+1.89%)
Nov 05, 2021 205.49 213.30 204.56 204.97 2,634,352 +0.92(+0.45%)
Nov 04, 2021 215.61 217.07 201.64 204.06 3,888,246 -4.87(-2.33%)
Nov 03, 2021 203.44 209.01 200.27 208.93 3,058,485 +3.39(+1.65%)
Nov 02, 2021 207.66 208.09 204.42 205.54 1,782,431 -1.36(-0.66%)
Nov 01, 2021 204.69 207.51 204.64 206.90 1,709,613 +2.41(+1.18%)
Oct 29, 2021 205.79 206.84 204.19 204.49 1,566,144 -2.05(-0.99%)
Oct 28, 2021 204.27 206.91 203.87 206.53 1,431,263 +2.25(+1.10%)
Oct 27, 2021 206.46 207.25 204.16 204.28 1,414,857 -2.17(-1.05%)
Oct 26, 2021 206.54 207.13 206.46 1,506,546 +0.05(+0.02%)
Oct 25, 2021 207.59 208.79 206.21 206.41 1,786,434 -0.75(-0.36%)
Oct 22, 2021 206.84 209.76 205.54 207.16 1,482,187 +0.16(+0.08%)
Oct 21, 2021 204.28 207.06 204.21 206.99 1,558,241 +1.41(+0.68%)
Oct 20, 2021 199.52 206.77 198.47 205.59 2,937,085 +7.78(+3.93%)
Oct 19, 2021 197.12 198.28 195.83 197.80 1,196,441 +1.97(+1.01%)
Oct 18, 2021 196.68 197.08 194.55 195.83 1,454,365 -1.55(-0.79%)
Oct 15, 2021 195.42 199.17 195.30 197.38 1,504,174 +3.02(+1.55%)
Oct 14, 2021 196.14 198.37 194.21 194.37 2,644,579 +3.42(+1.79%)
Oct 13, 2021 192.84 193.37 188.82 190.95 2,049,926 -2.52(-1.30%)
Oct 12, 2021 195.48 196.36 193.15 193.47 1,429,711 -1.75(-0.90%)
Oct 11, 2021 196.10 198.65 194.87 195.22 1,095,249 -1.20(-0.61%)
Oct 08, 2021 198.64 200.07 195.58 196.42 1,544,853 +0.45(+0.23%)
Oct 07, 2021 196.03 198.51 195.86 195.97 1,808,794 +1.40(+0.72%)
Oct 06, 2021 190.89 194.70 188.86 194.57 1,999,929 +1.77(+0.92%)
Oct 05, 2021 191.51 195.28 191.21 192.80 1,596,346 +1.87(+0.98%)
Oct 04, 2021 193.85 196.02 190.31 190.93 1,830,262 -3.01(-1.55%)
Oct 01, 2021 192.41 195.07 190.37 193.95 1,865,871 +2.34(+1.22%)
Sep 30, 2021 197.24 198.69 191.56 191.61 1,706,928 -3.61(-1.85%)
Sep 29, 2021 194.99 197.10 194.51 195.22 1,522,518 +0.62(+0.32%)
Sep 28, 2021 197.63 199.13 194.33 194.60 2,083,030 -3.19(-1.61%)
Sep 27, 2021 194.43 199.39 194.43 197.78 2,144,731 +2.60(+1.33%)
Sep 24, 2021 193.66 196.64 193.66 195.18 1,789,436 +1.37(+0.71%)
Sep 23, 2021 193.71 195.85 193.01 193.81 2,476,106 +0.45(+0.23%)
Sep 22, 2021 195.73 196.41 192.92 193.36 2,334,688 -0.38(-0.20%)
Sep 21, 2021 195.21 196.48 193.34 193.75 2,023,711 -0.13(-0.07%)
Sep 20, 2021 194.39 195.52 192.25 193.88 2,274,664 -2.96(-1.50%)
Sep 17, 2021 196.36 198.61 195.29 196.84 3,883,560 +0.09(+0.05%)
Sep 16, 2021 198.43 200.31 194.81 196.74 2,637,557 -1.01(-0.51%)
Sep 15, 2021 194.49 199.70 194.49 197.76 2,787,081 +2.80(+1.44%)
Sep 14, 2021 200.94 201.79 194.66 194.95 2,399,507 -5.22(-2.61%)
Sep 13, 2021 196.18 202.82 195.45 200.17 2,637,538 +4.22(+2.15%)
Sep 10, 2021 200.06 201.02 194.63 195.95 4,643,176 -8.87(-4.33%)
Sep 09, 2021 203.90 206.10 203.31 204.81 1,614,027 +0.56(+0.28%)
Sep 08, 2021 206.80 207.74 203.57 204.25 1,816,099 -2.83(-1.37%)
Sep 07, 2021 206.84 209.03 205.45 207.08 1,923,505 +0.38(+0.19%)
Sep 03, 2021 207.83 207.96 203.28 206.70 1,723,937 -1.23(-0.59%)
Sep 02, 2021 201.55 209.23 201.55 207.93 2,644,685 +6.82(+3.39%)
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.