Cigna Corp (NY: CI )

216.23 USD +1.47 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 206.04 207.55 200.11 200.16 1,634,021 -3.77(-1.85%)
Sep 29, 2021 203.69 205.90 203.19 203.93 1,457,487 +0.65(+0.32%)
Sep 28, 2021 206.45 208.02 203.00 203.28 1,994,058 -3.33(-1.61%)
Sep 27, 2021 203.10 208.29 203.10 206.61 2,053,124 +2.72(+1.33%)
Sep 24, 2021 202.30 205.41 202.30 203.89 1,713,005 +1.43(+0.71%)
Sep 23, 2021 202.35 204.59 201.62 202.46 2,370,345 +0.47(+0.23%)
Sep 22, 2021 204.46 205.17 201.53 201.99 2,234,967 -0.40(-0.20%)
Sep 21, 2021 203.92 205.25 201.97 202.39 1,937,273 -0.14(-0.07%)
Sep 20, 2021 203.06 204.24 200.83 202.53 2,177,507 -3.09(-1.50%)
Sep 17, 2021 205.12 207.47 204.00 205.62 3,717,683 +0.10(+0.05%)
Sep 16, 2021 207.28 209.25 203.50 205.52 2,524,900 -1.06(-0.51%)
Sep 15, 2021 203.17 208.61 203.17 206.58 2,668,037 +2.93(+1.44%)
Sep 14, 2021 209.90 210.79 203.35 203.65 2,297,018 -5.45(-2.61%)
Sep 13, 2021 204.93 211.87 204.17 209.10 2,524,882 +4.41(+2.15%)
Sep 10, 2021 208.99 209.99 203.31 204.69 4,444,853 -9.26(-4.33%)
Sep 09, 2021 213.00 215.30 212.38 213.95 1,545,088 +0.59(+0.28%)
Sep 08, 2021 216.03 217.01 212.65 213.36 1,738,529 -2.96(-1.37%)
Sep 07, 2021 216.07 218.36 214.62 216.32 1,841,347 -0.60(-0.28%)
Sep 03, 2021 218.11 218.24 213.33 216.92 1,642,695 -1.29(-0.59%)
Sep 02, 2021 211.52 219.58 211.52 218.21 2,520,052 +7.16(+3.39%)
Sep 01, 2021 212.86 212.86 208.54 211.05 1,597,994 -0.60(-0.28%)
Aug 31, 2021 207.00 214.52 206.69 211.65 2,791,978 +4.18(+2.01%)
Aug 30, 2021 210.64 210.90 207.25 207.47 1,546,067 -3.21(-1.52%)
Aug 27, 2021 208.65 211.58 208.10 210.68 1,533,194 +2.89(+1.39%)
Aug 26, 2021 210.25 211.61 207.61 207.79 2,072,198 -3.60(-1.70%)
Aug 25, 2021 211.35 213.49 209.27 211.39 1,740,286 -0.50(-0.24%)
Aug 24, 2021 210.19 213.50 209.49 211.89 1,690,598 +4.15(+2.00%)
Aug 23, 2021 208.24 209.10 207.20 207.74 1,201,537 +0.21(+0.10%)
Aug 20, 2021 206.69 208.91 205.69 207.53 1,817,902 +1.35(+0.65%)
Aug 19, 2021 205.00 206.79 204.49 206.18 2,650,006 +0.58(+0.28%)
Aug 18, 2021 209.43 209.98 205.41 205.60 3,367,204 -4.90(-2.33%)
Aug 17, 2021 210.44 212.01 209.10 210.50 1,539,046 -0.40(-0.19%)
Aug 16, 2021 209.10 211.50 208.30 210.90 1,359,851 +0.29(+0.14%)
Aug 13, 2021 211.37 211.95 209.03 210.61 1,161,450 +0.93(+0.44%)
Aug 12, 2021 209.97 211.55 209.25 209.68 1,921,044 -1.62(-0.77%)
Aug 11, 2021 212.64 213.14 210.80 211.30 1,314,912 +0.35(+0.17%)
Aug 10, 2021 211.39 211.91 209.34 210.95 2,370,283 -0.20(-0.09%)
Aug 09, 2021 209.21 213.13 208.72 211.15 2,352,826 +1.85(+0.88%)
Aug 06, 2021 207.15 211.13 205.37 209.30 3,906,344 +3.09(+1.50%)
Aug 05, 2021 216.41 218.22 199.66 206.21 7,961,507 -25.27(-10.92%)
Aug 04, 2021 232.78 233.49 230.80 231.48 1,754,705 -2.48(-1.06%)
Aug 03, 2021 230.82 234.38 228.90 233.96 1,447,373 +4.61(+2.01%)
Aug 02, 2021 230.00 230.84 228.50 229.35 1,389,070 -0.14(-0.06%)
Jul 30, 2021 228.24 230.99 227.44 229.49 1,782,580 +0.54(+0.24%)
Jul 29, 2021 228.61 229.95 227.63 228.95 1,202,839 +1.70(+0.75%)
Jul 28, 2021 229.32 229.32 225.15 227.25 1,912,577 -1.63(-0.71%)
Jul 27, 2021 227.00 229.00 224.66 228.88 3,122,624 +0.44(+0.19%)
Jul 26, 2021 232.43 233.41 228.05 228.44 1,675,645 -4.44(-1.91%)
Jul 23, 2021 234.00 234.12 232.10 232.88 1,105,353 +0.64(+0.28%)
Jul 22, 2021 234.06 234.48 231.25 232.24 915,671 -1.33(-0.57%)
Jul 21, 2021 233.61 235.14 232.59 233.57 1,482,433 +1.55(+0.67%)
Jul 20, 2021 228.79 233.20 228.23 232.02 2,562,817 +4.39(+1.93%)
Jul 19, 2021 231.49 232.39 225.18 227.63 1,707,375 -6.20(-2.65%)
Jul 16, 2021 235.92 235.92 233.04 233.83 1,386,995 -1.08(-0.46%)
Jul 15, 2021 234.36 235.94 233.12 234.91 1,646,704 -1.11(-0.47%)
Jul 14, 2021 236.35 236.82 234.10 236.02 1,296,967 +0.46(+0.20%)
Jul 13, 2021 235.35 237.16 234.07 235.56 2,542,150 +0.34(+0.14%)
Jul 12, 2021 233.22 235.93 232.00 235.22 2,391,023 +0.32(+0.14%)
Jul 09, 2021 233.90 235.15 232.72 234.90 2,193,763 +3.49(+1.51%)
Jul 08, 2021 234.16 234.16 230.50 231.41 1,397,760 -4.52(-1.92%)
Jul 07, 2021 234.63 236.38 233.10 235.93 2,032,643 +0.69(+0.29%)
Jul 06, 2021 237.20 238.02 233.32 235.24 2,751,335 -2.79(-1.17%)
Jul 02, 2021 238.50 238.79 236.62 238.03 1,475,339 -0.27(-0.11%)
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.