Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 256.78 258.31 253.82 255.83 2,090,714 -3.71(-1.43%)
Jun 29, 2022 260.37 262.01 257.11 259.54 1,482,894 +1.10(+0.42%)
Jun 28, 2022 260.63 263.48 257.04 258.44 1,539,807 -1.62(-0.62%)
Jun 27, 2022 256.63 261.30 254.66 260.07 1,686,671 +2.67(+1.04%)
Jun 24, 2022 253.84 258.05 248.44 257.40 3,508,560 +5.29(+2.10%)
Jun 23, 2022 249.78 252.69 247.48 252.10 1,827,520 +3.67(+1.48%)
Jun 22, 2022 245.46 251.46 242.95 248.44 1,551,549 +3.61(+1.47%)
Jun 21, 2022 242.51 247.36 237.71 244.82 2,394,036 +7.44(+3.13%)
Jun 17, 2022 242.87 244.47 234.49 237.39 3,942,432 -3.67(-1.52%)
Jun 16, 2022 240.08 241.27 233.17 241.06 1,961,400 +1.16(+0.49%)
Jun 15, 2022 239.84 242.43 236.84 239.89 1,692,753 +1.35(+0.57%)
Jun 14, 2022 235.09 239.18 233.11 238.54 2,271,682 +3.38(+1.44%)
Jun 13, 2022 241.62 242.51 234.12 235.16 2,309,357 -10.74(-4.37%)
Jun 10, 2022 245.85 248.62 244.53 245.90 1,445,113 -4.16(-1.67%)
Jun 09, 2022 252.61 254.88 249.94 250.07 1,134,678 -3.11(-1.23%)
Jun 08, 2022 251.95 254.94 251.34 253.17 1,272,710 -1.46(-0.57%)
Jun 07, 2022 249.68 255.15 247.71 254.63 1,846,143 +4.93(+1.98%)
Jun 06, 2022 247.64 251.07 246.02 249.70 1,670,839 +4.21(+1.71%)
Jun 03, 2022 254.05 254.52 245.22 245.49 2,411,910 -9.15(-3.59%)
Jun 02, 2022 256.36 256.36 248.99 254.64 1,713,493 -1.11(-0.43%)
Jun 01, 2022 262.23 262.51 253.39 255.75 2,730,118 -3.59(-1.38%)
May 31, 2022 261.20 264.44 258.41 259.33 3,674,187 -3.97(-1.51%)
May 27, 2022 259.16 263.86 257.40 263.31 1,341,668 +3.40(+1.31%)
May 26, 2022 260.30 261.95 258.77 259.90 1,754,395 +3.03(+1.18%)
May 25, 2022 256.49 257.64 254.64 256.88 1,135,378 +0.76(+0.30%)
May 24, 2022 255.42 257.75 252.68 256.12 1,430,958 +1.54(+0.60%)
May 23, 2022 253.51 256.89 252.63 254.58 1,129,987 +3.75(+1.50%)
May 20, 2022 248.19 253.13 245.93 250.83 1,679,734 +2.52(+1.02%)
May 19, 2022 246.93 250.50 244.68 248.31 1,750,386 -0.67(-0.27%)
May 18, 2022 260.57 260.99 247.39 248.97 2,624,895 -13.32(-5.08%)
May 17, 2022 259.61 262.64 258.58 262.29 1,485,852 +4.70(+1.82%)
May 16, 2022 256.60 260.44 253.55 257.59 1,596,011 +7.06(+2.82%)
May 13, 2022 252.34 253.24 249.42 250.54 1,572,609 -0.81(-0.32%)
May 12, 2022 250.77 252.03 245.78 251.35 1,733,274 -0.16(-0.07%)
May 11, 2022 251.43 258.60 251.02 251.51 1,459,459 -0.44(-0.17%)
May 10, 2022 253.27 255.61 250.00 251.95 1,668,606 -0.73(-0.29%)
May 09, 2022 257.89 257.99 251.05 252.68 2,305,479 -5.31(-2.06%)
May 06, 2022 247.26 258.58 246.53 257.99 2,284,446 +14.33(+5.88%)
May 05, 2022 245.43 247.27 241.45 243.66 1,684,452 -3.47(-1.40%)
May 04, 2022 239.86 248.14 237.69 247.14 1,169,721 +8.10(+3.39%)
May 03, 2022 238.50 242.28 238.09 239.03 1,154,387 +1.14(+0.48%)
May 02, 2022 238.96 241.15 233.54 237.90 1,549,185 -0.65(-0.27%)
Apr 29, 2022 244.16 245.21 237.85 238.54 1,479,690 -7.21(-2.93%)
Apr 28, 2022 244.46 246.24 241.42 245.75 949,288 +3.35(+1.38%)
Apr 27, 2022 244.24 246.73 240.34 242.40 1,249,861 -1.77(-0.72%)
Apr 26, 2022 243.78 247.85 243.74 244.17 919,790 -1.70(-0.69%)
Apr 25, 2022 246.65 246.65 238.54 245.87 1,450,606 -0.68(-0.27%)
Apr 22, 2022 254.22 254.22 246.21 246.55 1,305,658 -9.23(-3.61%)
Apr 21, 2022 260.16 260.96 255.53 255.78 1,171,088 -4.12(-1.58%)
Apr 20, 2022 253.71 260.83 252.73 259.89 1,513,635 +7.58(+3.00%)
Apr 19, 2022 251.45 253.55 250.03 252.32 1,553,601 +2.00(+0.80%)
Apr 18, 2022 249.48 252.80 249.21 250.32 1,196,978 -0.24(-0.10%)
Apr 14, 2022 251.32 256.37 250.23 250.56 1,428,814 +0.21(+0.08%)
Apr 13, 2022 247.36 250.71 246.29 250.34 1,552,380 +4.03(+1.64%)
Apr 12, 2022 245.88 248.86 244.95 246.31 1,140,574 +0.68(+0.28%)
Apr 11, 2022 249.33 250.79 245.00 245.64 1,213,408 -3.65(-1.47%)
Apr 08, 2022 247.74 250.64 246.28 249.29 1,544,580 +2.68(+1.09%)
Apr 07, 2022 241.15 247.62 240.36 246.61 1,704,900 +5.34(+2.21%)
Apr 06, 2022 235.56 241.96 234.93 241.28 1,420,331 +4.37(+1.84%)
Apr 05, 2022 232.73 240.66 232.73 236.91 1,482,610 +2.74(+1.17%)
Apr 04, 2022 236.77 237.97 233.30 234.17 1,453,591 -3.86(-1.62%)
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.