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
)
356.14
-1.12 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019
188.22
188.94
186.78
188.12
862,820
-0.10(-0.06%)
Nov 27, 2019
188.67
190.63
186.78
188.22
2,170,070
-0.33(-0.17%)
Nov 26, 2019
192.33
192.33
187.62
188.55
2,339,129
-3.28(-1.71%)
Nov 25, 2019
190.08
193.13
189.93
191.84
2,571,504
+1.90(+1.00%)
Nov 22, 2019
190.08
190.90
188.50
189.94
1,585,894
+0.60(+0.32%)
Nov 21, 2019
188.45
189.54
186.41
189.34
1,444,372
+1.22(+0.65%)
Nov 20, 2019
187.26
188.76
185.53
188.11
1,735,455
-0.10(-0.05%)
Nov 19, 2019
187.00
188.56
184.74
188.22
1,770,587
+1.54(+0.83%)
Nov 18, 2019
185.73
190.88
184.20
186.67
2,995,549
+2.23(+1.21%)
Nov 15, 2019
179.15
186.92
177.17
184.44
3,248,623
+5.94(+3.33%)
Nov 14, 2019
179.11
180.40
177.85
178.50
1,631,199
-0.52(-0.29%)
Nov 13, 2019
176.86
180.42
176.17
179.02
1,626,365
+1.20(+0.68%)
Nov 12, 2019
175.47
179.29
175.26
177.82
1,946,843
+1.70(+0.97%)
Nov 11, 2019
174.93
176.41
174.15
176.11
1,477,561
-0.98(-0.55%)
Nov 08, 2019
175.02
178.11
174.33
177.09
1,552,843
+2.69(+1.54%)
Nov 07, 2019
173.17
175.49
172.63
174.40
1,441,061
+2.08(+1.21%)
Nov 06, 2019
172.17
173.56
171.01
172.32
1,874,194
+1.20(+0.70%)
Nov 05, 2019
173.14
173.84
170.96
171.12
2,742,990
-1.19(-0.69%)
Nov 04, 2019
170.61
172.84
167.92
172.31
2,619,990
+3.40(+2.01%)
Nov 01, 2019
168.63
173.67
167.50
168.92
3,640,659
+0.99(+0.59%)
Oct 31, 2019
167.73
168.91
161.52
167.93
4,220,486
+1.90(+1.14%)
Oct 30, 2019
166.13
167.17
165.09
166.03
2,161,902
-1.45(-0.87%)
Oct 29, 2019
164.30
167.62
164.03
167.48
2,047,853
+3.00(+1.83%)
Oct 28, 2019
161.55
165.37
161.26
164.47
2,145,927
+3.10(+1.92%)
Oct 25, 2019
159.96
161.99
158.90
161.37
1,408,420
+1.30(+0.81%)
Oct 24, 2019
162.67
163.42
158.09
160.07
2,106,338
-2.63(-1.62%)
Oct 23, 2019
160.16
163.29
159.03
162.71
2,230,322
+2.38(+1.48%)
Oct 22, 2019
156.28
162.07
156.28
160.32
2,536,579
+3.42(+2.18%)
Oct 21, 2019
157.10
158.14
156.06
156.90
2,092,648
-0.13(-0.08%)
Oct 18, 2019
156.05
157.50
154.16
157.03
2,157,636
+1.99(+1.28%)
Oct 17, 2019
152.19
155.53
151.94
155.05
1,921,526
+3.10(+2.04%)
Oct 16, 2019
150.31
152.14
148.50
151.94
1,940,964
+1.23(+0.82%)
Oct 15, 2019
146.13
151.82
145.95
150.71
2,977,711
+8.07(+5.66%)
Oct 14, 2019
143.23
143.78
141.89
142.63
1,409,178
-0.77(-0.54%)
Oct 11, 2019
143.54
146.78
142.78
143.41
2,074,319
+1.48(+1.04%)
Oct 10, 2019
140.30
143.46
139.78
141.93
2,389,162
+1.17(+0.83%)
Oct 09, 2019
139.63
141.14
138.69
140.76
1,967,124
+2.26(+1.63%)
Oct 08, 2019
139.25
140.00
137.85
138.50
2,165,114
-1.89(-1.35%)
Oct 07, 2019
141.70
142.89
140.35
140.40
2,358,958
-1.45(-1.02%)
Oct 04, 2019
139.61
142.33
139.27
141.84
2,230,964
+2.00(+1.43%)
Oct 03, 2019
140.22
141.19
139.09
139.84
2,219,935
-0.59(-0.42%)
Oct 02, 2019
140.40
143.08
139.65
140.43
2,752,717
-1.12(-0.79%)
Oct 01, 2019
143.93
144.06
139.19
141.55
2,374,230
-1.28(-0.90%)
Sep 30, 2019
142.61
143.87
139.48
142.83
2,537,428
+2.17(+1.55%)
Sep 27, 2019
141.72
143.07
139.39
140.66
2,619,281
-0.29(-0.21%)
Sep 26, 2019
146.71
147.08
140.64
140.95
3,756,981
-5.11(-3.50%)
Sep 25, 2019
148.17
149.11
145.77
146.06
1,899,829
-2.53(-1.70%)
Sep 24, 2019
151.30
152.07
147.48
148.59
1,963,651
-2.11(-1.40%)
Sep 23, 2019
151.09
151.88
150.27
150.70
2,340,307
-1.16(-0.76%)
Sep 20, 2019
155.77
156.88
151.80
151.86
2,893,569
-3.13(-2.02%)
Sep 19, 2019
151.52
156.86
151.12
154.99
2,141,951
+4.02(+2.66%)
Sep 18, 2019
151.06
152.40
149.97
150.97
1,877,736
-1.00(-0.66%)
Sep 17, 2019
154.41
155.98
151.30
151.97
1,727,270
-3.76(-2.42%)
Sep 16, 2019
150.54
155.85
150.54
155.73
1,656,387
+4.38(+2.89%)
Sep 13, 2019
150.65
153.37
150.13
151.36
2,332,560
+1.76(+1.18%)
Sep 12, 2019
155.38
155.53
149.38
149.60
3,573,575
-2.74(-1.80%)
Sep 11, 2019
154.72
155.69
150.74
152.34
2,332,187
-2.92(-1.88%)
Sep 10, 2019
152.81
157.11
150.81
155.25
3,120,628
+2.66(+1.75%)
Sep 09, 2019
146.01
152.99
145.52
152.59
3,130,099
+7.87(+5.44%)
Sep 06, 2019
141.96
145.59
141.15
144.72
2,158,699
+2.64(+1.85%)
Sep 05, 2019
145.75
145.75
142.03
142.09
2,224,187
-1.83(-1.27%)
Sep 04, 2019
147.21
148.28
143.53
143.91
2,035,850
-1.93(-1.32%)
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
.