Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cigna Corp
(NY:
CI
)
332.61
-5.22 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
338.92
338.92
331.05
332.61
1,311,595
-5.22(-1.55%)
May 23, 2024
335.72
339.43
335.48
337.83
1,510,855
+1.36(+0.40%)
May 22, 2024
335.43
337.38
334.17
336.47
968,786
+0.09(+0.03%)
May 21, 2024
334.99
338.81
333.95
336.38
1,176,038
+3.01(+0.90%)
May 20, 2024
338.55
338.60
332.23
333.37
1,306,728
-5.34(-1.58%)
May 17, 2024
338.71
339.36
334.23
338.71
2,010,295
-0.55(-0.16%)
May 16, 2024
343.91
344.80
338.16
339.26
2,275,187
-4.02(-1.17%)
May 15, 2024
345.00
345.62
342.08
343.28
2,244,505
-3.14(-0.91%)
May 14, 2024
348.47
351.15
345.65
346.42
1,852,981
-2.72(-0.78%)
May 13, 2024
347.70
349.97
346.84
349.14
1,361,062
+0.75(+0.22%)
May 10, 2024
351.60
352.02
347.35
348.39
1,675,310
-2.58(-0.74%)
May 09, 2024
347.60
351.30
346.47
350.97
1,388,765
+3.62(+1.04%)
May 08, 2024
348.59
348.79
345.44
347.35
1,355,254
+0.65(+0.19%)
May 07, 2024
343.50
347.06
343.20
346.70
1,567,893
+4.29(+1.25%)
May 06, 2024
342.46
344.38
339.44
342.41
1,339,257
+0.91(+0.27%)
May 03, 2024
342.29
343.65
334.71
341.50
2,413,549
-3.00(-0.87%)
May 02, 2024
360.00
361.71
342.68
344.50
3,108,818
-12.68(-3.55%)
May 01, 2024
349.97
359.36
348.43
357.18
1,904,137
+0.14(+0.04%)
Apr 30, 2024
356.59
357.95
355.70
357.04
1,216,228
+0.60(+0.17%)
Apr 29, 2024
354.02
358.23
354.02
356.44
1,144,265
+1.97(+0.56%)
Apr 26, 2024
352.50
355.15
351.42
354.47
830,528
-0.04(-0.01%)
Apr 25, 2024
352.56
355.86
352.37
354.51
922,193
+2.23(+0.63%)
Apr 24, 2024
351.04
353.99
350.06
352.28
1,120,784
-0.37(-0.10%)
Apr 23, 2024
354.00
357.21
351.89
352.65
1,188,486
-0.53(-0.15%)
Apr 22, 2024
352.75
356.38
352.64
353.18
1,412,009
+0.79(+0.22%)
Apr 19, 2024
351.28
352.80
348.02
352.39
1,305,067
+3.61(+1.04%)
Apr 18, 2024
349.71
353.38
347.00
348.78
1,621,669
+2.70(+0.78%)
Apr 17, 2024
346.86
349.93
345.78
346.08
1,426,525
-0.77(-0.22%)
Apr 16, 2024
356.13
356.13
346.44
346.85
1,799,901
-2.05(-0.59%)
Apr 15, 2024
354.12
355.12
347.46
348.90
1,356,980
-0.94(-0.27%)
Apr 12, 2024
351.78
353.33
348.50
349.84
1,442,009
-3.24(-0.92%)
Apr 11, 2024
357.39
358.34
352.65
353.08
1,082,140
-4.76(-1.33%)
Apr 10, 2024
356.25
359.72
355.51
357.84
1,005,711
+0.36(+0.10%)
Apr 09, 2024
359.47
360.46
356.38
357.48
1,129,195
-0.50(-0.14%)
Apr 08, 2024
360.89
361.87
357.33
357.98
1,612,516
-4.47(-1.23%)
Apr 05, 2024
360.84
364.26
359.37
362.45
992,543
+2.08(+0.58%)
Apr 04, 2024
364.11
364.14
359.83
360.37
1,147,921
-0.70(-0.19%)
Apr 03, 2024
364.37
364.52
360.33
361.07
1,567,480
-2.02(-0.56%)
Apr 02, 2024
359.95
364.65
359.09
363.09
2,054,851
-0.99(-0.27%)
Apr 01, 2024
362.69
364.35
359.93
364.08
1,036,494
+0.89(+0.25%)
Mar 28, 2024
363.95
365.71
363.15
363.19
1,162,695
-0.15(-0.04%)
Mar 27, 2024
359.99
364.71
359.44
363.34
1,467,555
+5.61(+1.57%)
Mar 26, 2024
355.04
359.83
354.54
357.73
1,205,133
+2.18(+0.61%)
Mar 25, 2024
353.08
355.81
352.30
355.55
1,033,994
+3.77(+1.07%)
Mar 22, 2024
353.67
355.77
351.32
351.78
1,102,279
-1.94(-0.55%)
Mar 21, 2024
354.11
355.35
352.71
353.72
1,290,842
-0.11(-0.03%)
Mar 20, 2024
351.55
354.77
351.08
353.83
1,049,410
+1.46(+0.41%)
Mar 19, 2024
353.98
354.43
351.31
352.37
1,134,628
-0.26(-0.07%)
Mar 18, 2024
350.51
354.15
349.93
352.63
1,499,139
+0.58(+0.16%)
Mar 15, 2024
346.03
353.10
345.85
352.05
3,818,807
+2.54(+0.73%)
Mar 14, 2024
348.51
350.21
347.39
349.51
1,627,988
+0.79(+0.23%)
Mar 13, 2024
345.80
349.13
344.44
348.72
1,584,245
+4.78(+1.39%)
Mar 12, 2024
342.08
345.05
341.00
343.94
1,313,492
+1.67(+0.49%)
Mar 11, 2024
340.87
344.43
339.62
342.27
1,326,836
+0.48(+0.14%)
Mar 08, 2024
342.03
345.85
340.86
341.79
1,485,395
-0.95(-0.28%)
Mar 07, 2024
343.76
347.99
338.73
342.74
2,072,732
+2.92(+0.86%)
Mar 06, 2024
333.43
340.84
333.43
339.82
2,449,787
+7.09(+2.13%)
Mar 05, 2024
336.21
336.97
332.01
332.73
1,468,150
-2.67(-0.80%)
Mar 04, 2024
331.24
337.33
330.40
335.40
1,299,474
+3.82(+1.15%)
Mar 01, 2024
334.60
334.60
329.33
331.58
1,479,411
-3.17(-0.95%)
Feb 29, 2024
333.67
335.32
329.64
334.74
2,194,110
+1.01(+0.30%)
Feb 28, 2024
339.02
339.02
331.13
333.74
1,989,455
-5.59(-1.65%)
Feb 27, 2024
340.58
343.81
339.13
339.32
1,705,924
-1.56(-0.46%)
Feb 26, 2024
343.31
345.69
340.72
340.89
2,320,779
-1.92(-0.56%)
Feb 23, 2024
341.73
344.22
339.96
342.81
1,003,014
+2.07(+0.61%)
Feb 22, 2024
342.63
342.76
339.79
340.74
1,379,593
-1.21(-0.36%)
Feb 21, 2024
340.61
342.94
338.30
341.95
1,402,009
+2.02(+0.59%)
Feb 20, 2024
339.02
342.99
338.63
339.93
1,631,703
+0.26(+0.08%)
Feb 16, 2024
338.77
341.31
337.13
339.67
1,287,961
+1.88(+0.56%)
Feb 15, 2024
340.58
340.63
336.00
337.79
1,578,824
+0.59(+0.17%)
Feb 14, 2024
337.49
338.65
334.24
337.20
1,203,367
+1.19(+0.35%)
Feb 13, 2024
335.60
340.54
334.68
336.02
1,145,527
+0.17(+0.05%)
Feb 12, 2024
333.14
336.48
331.77
335.85
1,025,337
+2.31(+0.69%)
Feb 09, 2024
330.23
334.43
329.30
333.54
1,514,629
+2.63(+0.79%)
Feb 08, 2024
329.14
332.11
328.54
330.91
1,422,954
+1.73(+0.53%)
Feb 07, 2024
328.11
332.47
327.39
329.18
1,817,454
+2.96(+0.91%)
Feb 06, 2024
320.66
327.90
320.18
326.22
1,865,688
+6.28(+1.96%)
Feb 05, 2024
326.00
329.44
319.67
319.94
2,314,985
-2.56(-0.79%)
Feb 02, 2024
314.53
327.00
313.74
322.49
3,390,674
+16.45(+5.38%)
Feb 01, 2024
302.37
307.78
300.48
306.04
2,991,672
+6.34(+2.12%)
Jan 31, 2024
298.89
301.80
294.31
299.70
2,473,519
+1.99(+0.67%)
Jan 30, 2024
298.52
299.72
295.72
297.71
1,084,421
+0.07(+0.02%)
Jan 29, 2024
295.76
297.74
294.37
297.64
1,224,213
+1.06(+0.36%)
Jan 26, 2024
298.35
300.44
296.30
296.58
1,162,428
-0.75(-0.25%)
Jan 25, 2024
295.76
299.99
290.23
297.33
2,476,767
-5.90(-1.95%)
Jan 24, 2024
306.16
308.30
302.34
303.23
1,704,369
+0.10(+0.03%)
Jan 23, 2024
303.68
306.56
301.99
303.13
1,037,932
-0.63(-0.21%)
Jan 22, 2024
300.90
305.61
299.80
303.76
1,239,500
+2.96(+0.98%)
Jan 19, 2024
308.55
309.76
299.75
300.80
1,767,939
-6.99(-2.27%)
Jan 18, 2024
300.37
308.17
298.03
307.80
2,258,735
+0.60(+0.19%)
Jan 17, 2024
306.95
311.41
306.45
307.20
1,362,127
+1.53(+0.50%)
Jan 16, 2024
304.31
307.07
301.74
305.66
1,148,742
+1.92(+0.63%)
Jan 12, 2024
301.74
305.43
300.28
303.74
1,350,054
-2.37(-0.77%)
Jan 11, 2024
306.26
306.51
303.56
306.11
1,231,948
-0.33(-0.11%)
Jan 10, 2024
311.09
311.09
304.63
306.44
1,156,468
-5.13(-1.65%)
Jan 09, 2024
312.40
312.48
306.86
311.57
1,220,576
-0.76(-0.24%)
Jan 08, 2024
312.69
313.59
307.47
312.33
1,604,415
+0.04(+0.01%)
Jan 05, 2024
306.18
312.47
305.57
312.29
2,350,833
+7.34(+2.41%)
Jan 04, 2024
303.82
307.63
303.05
304.95
1,777,175
+2.55(+0.84%)
Jan 03, 2024
311.97
312.57
301.80
302.40
3,017,124
-6.41(-2.08%)
Jan 02, 2024
300.04
309.72
299.07
308.81
2,893,926
+10.61(+3.56%)
Dec 29, 2023
298.76
299.49
296.76
298.20
1,191,976
+0.05(+0.02%)
Dec 28, 2023
298.40
300.38
298.05
298.15
829,232
+0.26(+0.09%)
Dec 27, 2023
298.52
299.73
296.71
297.90
996,295
-0.98(-0.33%)
Dec 26, 2023
296.00
299.60
294.85
298.87
755,641
+2.02(+0.68%)
Dec 22, 2023
296.17
298.51
295.94
296.85
1,172,346
+0.85(+0.29%)
Dec 21, 2023
295.76
298.04
294.69
296.00
1,094,441
+1.38(+0.47%)
Dec 20, 2023
295.76
298.15
293.34
294.62
2,114,295
+1.52(+0.52%)
Dec 19, 2023
290.44
293.18
288.88
293.10
1,186,939
+2.24(+0.77%)
Dec 18, 2023
290.28
292.54
287.67
290.86
1,370,409
+1.56(+0.54%)
Dec 15, 2023
295.79
296.33
287.73
289.29
4,387,003
-8.11(-2.73%)
Dec 14, 2023
292.27
298.75
289.18
297.40
2,829,193
+1.45(+0.49%)
Dec 13, 2023
295.74
297.06
292.16
295.94
2,453,814
+0.47(+0.16%)
Dec 12, 2023
300.71
300.71
295.09
295.48
2,945,452
-5.24(-1.74%)
Dec 11, 2023
297.58
302.43
290.22
300.71
9,066,202
+42.99(+16.68%)
Dec 08, 2023
258.39
258.62
252.89
257.72
2,792,973
+0.86(+0.33%)
Dec 07, 2023
256.48
257.43
254.76
256.87
2,931,691
+0.45(+0.17%)
Dec 06, 2023
257.62
258.91
254.71
256.42
2,043,143
-0.29(-0.11%)
Dec 05, 2023
261.20
261.62
256.06
256.71
3,133,435
-3.88(-1.49%)
Dec 04, 2023
265.88
267.50
258.80
260.59
3,053,710
-6.06(-2.27%)
Dec 01, 2023
261.63
270.72
261.46
266.65
3,432,163
+6.09(+2.34%)
Nov 30, 2023
261.56
264.56
257.13
260.56
7,108,161
+0.01(+0.00%)
Nov 29, 2023
280.65
285.06
260.20
260.55
7,629,571
-23.00(-8.11%)
Nov 28, 2023
284.50
286.49
282.83
283.56
1,449,821
-0.18(-0.06%)
Nov 27, 2023
285.43
287.10
282.50
283.74
1,230,987
-1.58(-0.55%)
Nov 24, 2023
285.96
288.22
284.80
285.31
419,950
-0.46(-0.16%)
Nov 22, 2023
284.06
286.61
283.43
285.77
913,989
+1.80(+0.64%)
Nov 21, 2023
282.70
284.36
278.25
283.96
1,285,797
+2.17(+0.77%)
Nov 20, 2023
278.90
283.31
278.90
281.79
1,407,287
+1.72(+0.62%)
Nov 17, 2023
280.48
280.48
274.61
280.07
1,531,003
+0.32(+0.11%)
Nov 16, 2023
280.11
281.99
277.63
279.75
1,790,058
-0.73(-0.26%)
Nov 15, 2023
287.40
288.23
278.56
280.49
2,422,262
-7.04(-2.45%)
Nov 14, 2023
290.61
292.01
282.77
287.52
2,791,374
-4.00(-1.37%)
Nov 13, 2023
291.14
293.38
289.15
291.53
1,011,751
+0.90(+0.31%)
Nov 10, 2023
286.69
291.41
283.94
290.62
1,235,598
+4.26(+1.49%)
Nov 09, 2023
292.94
294.22
285.97
286.36
1,402,028
-6.38(-2.18%)
Nov 08, 2023
293.87
296.05
291.32
292.75
1,579,654
+0.32(+0.11%)
Nov 07, 2023
305.00
305.08
290.71
292.43
3,589,614
-11.71(-3.85%)
Nov 06, 2023
308.45
312.56
299.57
304.13
2,292,872
-3.78(-1.23%)
Nov 03, 2023
314.91
316.44
307.74
307.91
1,594,480
-8.17(-2.58%)
Nov 02, 2023
303.61
317.10
303.61
316.08
2,251,421
+9.40(+3.06%)
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
.