Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 161.59 160.50 160.54 2,026,286 +0.18(+0.11%)
Jun 28, 2018 160.57 160.59 154.90 160.37 4,257,329 -2.88(-1.76%)
Jun 27, 2018 162.59 165.30 162.48 163.25 1,930,469 -0.13(-0.08%)
Jun 26, 2018 164.08 164.59 163.24 163.38 1,594,181 -0.85(-0.52%)
Jun 25, 2018 164.43 166.25 162.81 164.23 1,920,122 -0.22(-0.13%)
Jun 22, 2018 165.74 166.32 164.29 164.45 2,674,434 -0.87(-0.53%)
Jun 21, 2018 165.58 166.34 163.09 165.31 2,092,387 -0.68(-0.41%)
Jun 20, 2018 164.17 166.30 164.17 166.00 1,503,719 +2.23(+1.36%)
Jun 19, 2018 163.52 164.75 163.35 163.77 2,481,489 -0.54(-0.33%)
Jun 18, 2018 164.88 165.64 163.56 164.31 1,678,433 -1.06(-0.64%)
Jun 15, 2018 167.21 165.13 165.36 3,804,067 -0.26(-0.16%)
Jun 14, 2018 167.14 167.63 164.89 165.63 2,368,145 -0.80(-0.48%)
Jun 13, 2018 169.57 169.57 164.97 166.43 3,948,083 -2.49(-1.48%)
Jun 12, 2018 170.59 171.56 168.64 168.92 1,588,044 -2.01(-1.18%)
Jun 11, 2018 168.54 172.02 168.13 170.94 2,024,929 +2.97(+1.77%)
Jun 08, 2018 167.25 168.19 166.35 167.97 1,764,819 +0.66(+0.40%)
Jun 07, 2018 165.53 168.04 165.36 167.31 1,537,669 +2.06(+1.25%)
Jun 06, 2018 166.08 165.25 2,837,379 +3.87(+2.40%)
Jun 05, 2018 161.76 163.11 160.60 161.38 1,385,329 -0.16(-0.10%)
Jun 04, 2018 161.76 162.14 161.07 161.54 1,070,862 +0.17(+0.11%)
Jun 01, 2018 160.79 161.62 160.03 161.37 1,230,236 +1.37(+0.86%)
May 31, 2018 164.08 164.08 159.75 160.00 2,137,815 -3.73(-2.28%)
May 30, 2018 163.05 164.34 161.85 163.73 1,471,784 +0.70(+0.43%)
May 29, 2018 165.14 165.31 162.21 163.03 1,533,383 -3.14(-1.89%)
May 25, 2018 166.16 166.16 166.16 0 +0.05(+0.03%)
May 24, 2018 167.53 167.56 165.11 166.12 1,517,052 -1.17(-0.70%)
May 23, 2018 166.92 167.56 165.46 167.29 1,168,239 -0.14(-0.08%)
May 22, 2018 167.83 168.48 167.25 167.43 1,311,599 -0.20(-0.12%)
May 21, 2018 169.09 169.37 167.06 167.63 1,436,481 -0.59(-0.35%)
May 18, 2018 168.96 169.64 168.13 168.22 1,126,940 -0.79(-0.47%)
May 17, 2018 167.82 170.03 166.91 169.01 1,686,038 +1.66(+0.99%)
May 16, 2018 166.41 167.53 165.20 167.35 1,576,648 +1.03(+0.62%)
May 15, 2018 167.38 167.61 165.45 166.32 1,454,865 -1.40(-0.83%)
May 14, 2018 164.81 167.77 164.15 167.72 2,961,672 +3.60(+2.19%)
May 11, 2018 161.06 164.63 160.28 164.12 2,458,976 +2.52(+1.56%)
May 10, 2018 158.71 162.59 158.39 161.59 2,062,906 +1.40(+0.87%)
May 09, 2018 161.13 161.33 159.45 160.19 2,992,902 -1.06(-0.66%)
May 08, 2018 162.72 162.72 160.37 161.25 1,920,947 -1.79(-1.10%)
May 07, 2018 162.01 163.11 159.03 163.04 2,651,189 +1.34(+0.83%)
May 04, 2018 163.19 163.86 160.77 161.70 1,963,311 -1.62(-0.99%)
May 03, 2018 163.17 164.37 157.05 163.31 3,301,239 +0.49(+0.30%)
May 02, 2018 161.19 164.00 160.03 162.82 2,311,092 +1.22(+0.75%)
May 01, 2018 162.49 163.40 161.35 161.60 2,063,625 -0.71(-0.44%)
Apr 30, 2018 164.37 165.08 162.26 162.31 1,582,268 -2.01(-1.22%)
Apr 27, 2018 162.70 165.30 162.65 164.32 1,577,954 +1.70(+1.05%)
Apr 26, 2018 162.14 163.47 161.25 162.62 1,323,034 +0.42(+0.26%)
Apr 25, 2018 162.18 162.84 159.51 162.20 1,461,086 +0.39(+0.24%)
Apr 24, 2018 162.90 163.84 160.82 161.81 2,139,300 -1.00(-0.61%)
Apr 23, 2018 160.97 164.24 160.83 162.81 2,515,447 +2.28(+1.42%)
Apr 20, 2018 162.56 163.00 160.24 160.53 3,161,776 -1.69(-1.04%)
Apr 19, 2018 164.90 164.96 161.98 162.23 2,145,455 -3.29(-1.99%)
Apr 18, 2018 164.94 166.12 164.17 165.51 1,657,958 +0.78(+0.48%)
Apr 17, 2018 167.03 167.97 164.63 164.73 2,392,370 -0.66(-0.40%)
Apr 16, 2018 162.69 165.98 162.22 165.39 2,328,821 +3.24(+2.00%)
Apr 13, 2018 162.17 162.98 161.31 162.15 2,763,998 +1.03(+0.64%)
Apr 12, 2018 160.36 161.74 159.40 161.12 3,213,447 +1.47(+0.92%)
Apr 11, 2018 159.33 160.48 158.85 159.65 1,835,456 -0.80(-0.50%)
Apr 10, 2018 160.34 161.35 158.32 160.45 1,901,278 +1.80(+1.14%)
Apr 09, 2018 159.37 160.50 158.50 158.65 1,562,413 +0.11(+0.07%)
Apr 06, 2018 158.97 160.47 157.50 158.53 1,720,559 -1.14(-0.72%)
Apr 05, 2018 160.28 160.57 158.59 159.68 1,510,610 +0.23(+0.14%)
Apr 04, 2018 156.39 160.22 156.34 159.45 2,682,092 +0.89(+0.56%)
Apr 03, 2018 156.10 159.27 156.10 158.56 1,797,091 +3.02(+1.94%)
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.