Cigna Corp (NY: CI )

216.40 USD +0.17 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 244.59 246.30 241.35 241.74 2,151,617 -4.06(-1.65%)
Mar 30, 2021 246.68 248.52 243.69 245.80 1,765,713 -1.75(-0.71%)
Mar 29, 2021 242.16 248.84 242.02 247.55 1,802,728 +3.77(+1.55%)
Mar 26, 2021 243.18 244.00 240.36 243.78 1,649,000 +2.39(+0.99%)
Mar 25, 2021 240.28 241.75 235.66 241.39 1,733,918 +0.85(+0.35%)
Mar 24, 2021 238.99 244.02 238.57 240.54 1,804,464 +2.10(+0.88%)
Mar 23, 2021 242.60 244.13 237.40 238.44 1,559,300 -3.96(-1.63%)
Mar 22, 2021 243.26 243.37 239.00 242.40 1,433,505 -0.86(-0.35%)
Mar 19, 2021 243.56 246.76 242.04 243.26 5,060,100 -0.56(-0.23%)
Mar 18, 2021 241.94 248.39 241.94 243.82 2,015,863 +1.91(+0.79%)
Mar 17, 2021 242.05 244.18 239.66 241.91 1,772,408 +0.22(+0.09%)
Mar 16, 2021 245.48 245.48 241.62 241.69 1,549,712 -3.80(-1.55%)
Mar 15, 2021 243.37 247.63 243.09 245.49 1,955,539 +2.03(+0.83%)
Mar 12, 2021 240.40 243.90 239.19 243.46 1,259,600 +4.35(+1.82%)
Mar 11, 2021 237.18 240.75 236.97 239.11 1,638,562 +0.89(+0.37%)
Mar 10, 2021 237.38 240.84 235.62 238.22 2,282,672 +1.61(+0.68%)
Mar 09, 2021 234.26 242.16 232.86 236.61 2,325,827 +0.75(+0.32%)
Mar 08, 2021 231.46 237.49 231.20 235.86 2,316,554 +5.24(+2.27%)
Mar 05, 2021 226.35 232.45 224.53 230.62 2,355,000 +6.04(+2.69%)
Mar 04, 2021 221.00 227.99 220.51 224.58 2,766,942 +3.95(+1.79%)
Mar 03, 2021 218.72 222.29 217.40 220.63 1,428,352 +1.12(+0.51%)
Mar 02, 2021 216.52 220.47 215.12 219.51 2,242,407 +4.56(+2.12%)
Mar 01, 2021 212.37 216.13 211.04 214.95 1,833,480 +5.05(+2.41%)
Feb 26, 2021 210.01 212.49 208.12 209.90 2,724,600 +0.56(+0.27%)
Feb 25, 2021 214.38 216.65 208.23 209.34 1,590,623 -5.60(-2.61%)
Feb 24, 2021 211.64 215.96 211.64 214.94 1,342,810 +2.27(+1.07%)
Feb 23, 2021 210.90 215.45 209.69 212.67 2,442,988 +3.52(+1.68%)
Feb 22, 2021 202.94 209.89 201.63 209.15 1,494,090 +4.89(+2.39%)
Feb 19, 2021 205.65 206.22 202.51 204.26 1,699,900 -1.39(-0.68%)
Feb 18, 2021 207.99 209.29 205.51 205.65 1,449,074 -2.37(-1.14%)
Feb 17, 2021 203.08 208.92 202.44 208.02 2,055,927 +4.75(+2.34%)
Feb 16, 2021 206.84 207.51 202.95 203.27 2,514,361 -3.66(-1.77%)
Feb 12, 2021 209.11 211.04 205.87 206.93 1,695,900 -1.53(-0.73%)
Feb 11, 2021 212.40 213.00 207.79 208.46 1,587,164 -2.71(-1.28%)
Feb 10, 2021 212.32 215.64 210.95 211.17 1,556,590 +0.18(+0.09%)
Feb 09, 2021 207.10 211.92 206.59 210.99 2,050,394 +4.94(+2.40%)
Feb 08, 2021 204.06 207.13 203.10 206.05 1,898,424 +2.62(+1.29%)
Feb 05, 2021 207.49 209.07 203.35 203.43 2,822,300 -1.95(-0.95%)
Feb 04, 2021 210.00 216.30 204.75 205.38 3,797,327 -14.05(-6.40%)
Feb 03, 2021 217.73 221.54 216.29 219.43 1,532,318 +1.62(+0.74%)
Feb 02, 2021 219.92 222.74 217.69 217.81 1,230,849 +1.01(+0.47%)
Feb 01, 2021 218.11 219.05 213.45 216.80 1,410,535 -0.25(-0.12%)
Jan 29, 2021 218.30 220.59 213.91 217.05 1,308,600 -1.74(-0.80%)
Jan 28, 2021 215.17 222.78 213.41 218.79 1,542,000 +6.23(+2.93%)
Jan 27, 2021 212.34 215.65 209.55 212.56 2,234,821 -3.20(-1.48%)
Jan 26, 2021 220.11 221.55 215.16 215.76 1,436,878 -4.33(-1.97%)
Jan 25, 2021 221.97 222.23 217.16 220.09 1,858,086 -3.33(-1.49%)
Jan 22, 2021 225.52 227.42 223.23 223.42 1,422,900 -2.77(-1.22%)
Jan 21, 2021 229.11 230.90 226.08 226.19 2,094,931 -2.23(-0.98%)
Jan 20, 2021 221.29 229.12 219.03 228.42 2,021,852 +7.62(+3.45%)
Jan 19, 2021 222.15 223.94 218.92 220.80 1,759,051 +1.90(+0.87%)
Jan 15, 2021 220.06 220.06 216.43 218.90 1,462,500 -1.88(-0.85%)
Jan 14, 2021 224.54 225.76 220.07 220.78 1,175,650 -3.03(-1.35%)
Jan 13, 2021 225.80 226.77 223.37 223.81 1,417,600 -1.41(-0.63%)
Jan 12, 2021 219.58 227.25 218.92 225.22 2,124,390 +5.30(+2.41%)
Jan 11, 2021 219.26 222.83 218.34 219.92 1,154,466 -0.88(-0.40%)
Jan 08, 2021 220.00 223.11 219.04 220.80 2,346,000 +0.30(+0.14%)
Jan 07, 2021 213.00 220.51 210.25 220.50 2,812,174 +11.07(+5.29%)
Jan 06, 2021 194.33 210.30 190.88 209.43 3,488,693 +6.00(+2.95%)
Jan 05, 2021 205.53 207.40 203.07 203.43 1,768,357 -2.29(-1.11%)
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.