Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 206.31 208.48 202.16 205.13 1,384,640 -1.65(-0.80%)
Jan 28, 2021 203.35 210.55 201.69 206.78 1,631,602 +5.89(+2.93%)
Jan 27, 2021 200.68 203.80 198.04 200.89 2,364,682 -3.02(-1.48%)
Jan 26, 2021 208.02 209.38 203.34 203.91 1,520,372 -4.09(-1.97%)
Jan 25, 2021 209.78 210.03 205.23 208.00 1,966,056 -3.15(-1.49%)
Jan 22, 2021 213.13 214.93 210.97 211.15 1,505,582 -2.62(-1.22%)
Jan 21, 2021 216.53 218.22 213.66 213.77 2,216,663 -2.11(-0.98%)
Jan 20, 2021 209.14 216.54 207.00 215.88 2,139,338 +7.20(+3.45%)
Jan 19, 2021 209.95 211.64 206.90 208.67 1,861,266 +1.80(+0.87%)
Jan 15, 2021 207.97 207.97 204.54 206.88 1,547,483 -1.78(-0.85%)
Jan 14, 2021 212.21 213.36 207.98 208.66 1,243,965 -2.86(-1.35%)
Jan 13, 2021 213.40 214.32 211.10 211.52 1,499,974 -1.33(-0.63%)
Jan 12, 2021 207.52 214.77 206.90 212.85 2,247,834 +5.01(+2.41%)
Jan 11, 2021 207.22 210.59 206.35 207.84 1,221,550 -0.83(-0.40%)
Jan 08, 2021 207.92 210.86 207.01 208.67 2,482,322 +0.28(+0.14%)
Jan 07, 2021 201.30 208.40 198.70 208.39 2,975,584 +10.46(+5.29%)
Jan 06, 2021 183.66 198.75 180.40 197.93 3,691,414 +5.67(+2.95%)
Jan 05, 2021 194.24 196.01 191.92 192.26 1,871,113 -2.16(-1.11%)
Jan 04, 2021 197.66 198.47 189.53 194.42 2,766,081 -2.33(-1.18%)
Dec 31, 2020 196.75 196.75 196.75 1,264,254 +3.90(+2.02%)
Dec 30, 2020 192.71 194.28 192.37 192.84 1,264,254 +0.00(+0.00%)
Dec 29, 2020 192.73 194.95 192.46 192.84 1,236,606 +1.79(+0.93%)
Dec 28, 2020 189.32 193.03 188.78 191.06 1,332,241 +3.15(+1.67%)
Dec 24, 2020 188.55 188.60 186.43 187.91 526,514 -0.14(-0.08%)
Dec 23, 2020 185.78 189.53 185.71 188.05 1,931,227 +3.79(+2.06%)
Dec 22, 2020 185.27 186.18 183.25 184.26 1,484,376 -2.28(-1.22%)
Dec 21, 2020 182.49 187.15 181.01 186.54 1,416,993 +0.28(+0.15%)
Dec 18, 2020 190.61 191.57 183.76 186.26 6,506,413 -5.25(-2.74%)
Dec 17, 2020 192.15 194.09 190.12 191.50 2,987,897 +0.22(+0.11%)
Dec 16, 2020 193.67 193.91 190.62 191.28 1,675,659 -2.94(-1.51%)
Dec 15, 2020 194.96 195.47 191.15 194.22 1,672,825 +2.23(+1.16%)
Dec 14, 2020 200.13 200.13 191.48 191.99 2,145,126 -5.86(-2.96%)
Dec 11, 2020 200.07 200.91 196.83 197.85 1,411,622 -3.12(-1.55%)
Dec 10, 2020 202.83 205.57 199.68 200.97 1,587,739 -4.11(-2.00%)
Dec 09, 2020 206.78 208.28 203.66 205.08 1,455,618 -1.58(-0.76%)
Dec 08, 2020 204.57 207.72 204.00 206.66 1,449,182 +0.07(+0.04%)
Dec 07, 2020 204.39 207.00 201.78 206.59 1,620,279 +0.89(+0.43%)
Dec 04, 2020 201.68 207.87 201.68 205.70 1,724,081 +4.03(+2.00%)
Dec 03, 2020 199.41 203.40 199.41 201.67 1,475,863 +1.30(+0.65%)
Dec 02, 2020 196.11 201.71 195.65 200.37 1,447,807 +4.25(+2.17%)
Dec 01, 2020 201.80 203.08 196.01 196.11 1,902,242 -1.54(-0.78%)
Nov 30, 2020 198.64 200.37 196.34 197.66 4,012,334 -3.18(-1.58%)
Nov 27, 2020 195.90 201.39 195.30 200.83 826,276 +5.19(+2.65%)
Nov 25, 2020 198.40 198.65 193.84 195.64 1,709,479 -2.84(-1.43%)
Nov 24, 2020 196.76 202.49 195.40 198.49 1,685,089 +2.91(+1.49%)
Nov 23, 2020 195.20 197.99 194.15 195.57 1,772,856 +2.00(+1.03%)
Nov 20, 2020 192.13 195.00 190.81 193.57 1,537,748 +0.08(+0.04%)
Nov 19, 2020 197.18 198.54 192.19 193.50 2,170,239 -5.85(-2.93%)
Nov 18, 2020 204.12 204.17 199.11 199.35 1,762,485 -3.67(-1.81%)
Nov 17, 2020 203.98 205.08 196.72 203.01 2,922,272 -3.30(-1.60%)
Nov 16, 2020 210.86 211.37 205.56 206.31 1,841,580 -1.31(-0.63%)
Nov 13, 2020 207.92 209.46 206.24 207.62 1,566,211 -0.44(-0.21%)
Nov 12, 2020 207.45 210.26 205.63 208.06 1,602,033 -0.91(-0.43%)
Nov 11, 2020 208.20 212.61 207.92 208.97 2,179,857 +0.86(+0.41%)
Nov 10, 2020 200.98 209.34 198.70 208.11 3,005,537 +8.50(+4.26%)
Nov 09, 2020 203.23 205.28 194.69 199.60 2,842,355 +9.20(+4.83%)
Nov 06, 2020 200.91 201.13 189.67 190.41 3,860,508 -11.99(-5.93%)
Nov 05, 2020 197.05 205.79 196.53 202.40 4,699,397 +3.35(+1.68%)
Nov 04, 2020 184.58 200.91 184.26 199.05 7,460,035 +25.27(+14.54%)
Nov 03, 2020 167.71 175.06 167.53 173.78 2,366,323 +8.54(+5.17%)
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.