Skip to main content

Cigna Corp (NY: CI )

343.06 +23.29 (+7.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 342.52 347.62 339.72 343.06 2,585,686 +23.29(+7.28%)
Nov 08, 2024 319.69 321.75 317.48 319.77 1,315,170 +0.28(+0.09%)
Nov 07, 2024 316.50 321.49 314.68 319.49 1,752,448 +4.27(+1.35%)
Nov 06, 2024 324.84 326.04 308.58 315.22 2,655,146 -3.17(-1.00%)
Nov 05, 2024 312.24 318.79 311.26 318.39 2,046,166 +6.07(+1.94%)
Nov 04, 2024 316.72 317.98 311.40 312.32 1,695,666 -4.17(-1.32%)
Nov 01, 2024 313.30 318.75 306.66 316.49 2,810,770 +1.68(+0.53%)
Oct 31, 2024 333.38 342.39 313.95 314.81 3,506,781 +1.92(+0.61%)
Oct 30, 2024 308.00 316.53 308.00 312.89 2,411,505 +4.66(+1.51%)
Oct 29, 2024 314.83 315.11 307.86 308.23 2,556,065 -6.69(-2.12%)
Oct 28, 2024 317.26 318.25 313.60 314.92 1,545,528 -1.93(-0.61%)
Oct 25, 2024 319.07 321.34 315.51 316.85 1,390,536 -1.39(-0.44%)
Oct 24, 2024 318.67 322.44 318.05 318.24 1,646,699 +0.67(+0.21%)
Oct 23, 2024 316.86 320.73 315.00 317.57 1,352,260 +0.11(+0.03%)
Oct 22, 2024 320.18 322.29 315.09 317.46 2,644,720 -2.77(-0.87%)
Oct 21, 2024 333.32 333.32 318.24 320.23 4,638,250 -15.77(-4.69%)
Oct 18, 2024 353.55 353.55 335.96 336.00 2,712,344 -17.12(-4.85%)
Oct 17, 2024 351.41 358.72 350.00 353.12 1,614,441 -5.46(-1.52%)
Oct 16, 2024 348.84 358.88 348.84 358.58 970,346 +9.74(+2.79%)
Oct 15, 2024 348.50 355.00 344.15 348.84 1,317,766 -2.61(-0.74%)
Oct 14, 2024 350.13 352.20 348.36 351.45 952,472 +1.15(+0.33%)
Oct 11, 2024 351.37 354.99 349.69 350.30 786,701 -0.20(-0.06%)
Oct 10, 2024 347.53 350.93 346.19 350.50 800,610 +3.78(+1.09%)
Oct 09, 2024 344.30 347.63 342.62 346.72 846,770 +2.79(+0.81%)
Oct 08, 2024 341.72 345.13 339.27 343.93 1,127,727 +3.66(+1.08%)
Oct 07, 2024 339.98 342.90 338.69 340.27 851,883 -1.43(-0.42%)
Oct 04, 2024 341.18 342.21 339.32 341.70 720,033 +1.14(+0.33%)
Oct 03, 2024 340.92 342.30 337.48 340.56 1,145,891 -0.15(-0.04%)
Oct 02, 2024 348.46 348.91 339.81 340.71 1,627,864 -7.38(-2.12%)
Oct 01, 2024 345.98 351.63 344.58 348.09 1,005,827 +1.65(+0.48%)
Sep 30, 2024 349.68 349.68 343.99 346.44 1,294,760 -1.26(-0.36%)
Sep 27, 2024 345.53 351.11 344.99 347.70 1,379,580 +2.71(+0.79%)
Sep 26, 2024 344.82 346.52 342.01 344.99 1,663,131 -3.87(-1.11%)
Sep 25, 2024 354.99 355.34 347.74 348.86 892,513 -4.31(-1.22%)
Sep 24, 2024 354.39 355.44 350.00 353.17 968,059 -1.77(-0.50%)
Sep 23, 2024 357.03 358.71 354.59 354.94 807,832 -1.20(-0.34%)
Sep 20, 2024 356.75 358.91 352.01 356.14 2,900,934 -1.12(-0.31%)
Sep 19, 2024 357.16 358.83 354.77 357.26 753,276 +1.87(+0.53%)
Sep 18, 2024 356.23 362.25 354.86 355.39 824,861 -0.84(-0.24%)
Sep 17, 2024 364.66 366.90 354.64 356.23 863,285 -10.62(-2.89%)
Sep 16, 2024 367.51 370.82 365.58 366.85 668,050 +2.13(+0.58%)
Sep 13, 2024 362.17 368.16 360.76 364.72 882,663 +2.55(+0.70%)
Sep 12, 2024 357.26 362.66 355.16 362.17 962,237 +4.39(+1.23%)
Sep 11, 2024 356.85 358.21 350.43 357.78 748,689 -0.32(-0.09%)
Sep 10, 2024 358.51 360.61 355.65 358.10 868,397 +0.49(+0.14%)
Sep 09, 2024 356.55 359.32 351.45 357.61 1,102,418 +4.12(+1.17%)
Sep 06, 2024 357.46 359.46 352.99 353.49 2,363,544 -1.63(-0.46%)
Sep 05, 2024 362.06 364.41 348.80 355.12 2,528,270 -11.52(-3.14%)
Sep 04, 2024 366.40 370.64 364.01 366.64 1,194,437 +2.56(+0.70%)
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.