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 (%)
Feb 28, 2023 289.28 289.97 283.99 285.68 1,792,926 -4.17(-1.44%)
Feb 27, 2023 287.59 291.90 287.24 289.84 1,303,854 +2.57(+0.90%)
Feb 24, 2023 286.86 289.83 285.76 287.27 1,506,921 -0.90(-0.31%)
Feb 23, 2023 288.97 293.25 287.16 288.17 2,211,921 -0.26(-0.09%)
Feb 22, 2023 287.92 289.93 286.33 288.43 1,907,287 +0.92(+0.32%)
Feb 21, 2023 293.72 294.69 287.20 287.51 1,218,724 -6.92(-2.35%)
Feb 17, 2023 292.56 296.04 291.45 294.44 2,164,567 +1.59(+0.54%)
Feb 16, 2023 290.76 296.14 290.39 292.84 1,559,789 +0.83(+0.28%)
Feb 15, 2023 292.27 297.20 291.70 292.01 1,799,806 -0.76(-0.26%)
Feb 14, 2023 292.03 295.44 291.81 292.77 1,377,845 +0.78(+0.27%)
Feb 13, 2023 289.65 294.01 288.95 291.99 1,260,225 +2.00(+0.69%)
Feb 10, 2023 287.15 290.25 286.38 289.99 1,296,109 +4.89(+1.72%)
Feb 09, 2023 283.82 286.72 281.27 285.10 1,821,244 +1.28(+0.45%)
Feb 08, 2023 281.62 286.16 280.20 283.82 2,045,177 +1.17(+0.42%)
Feb 07, 2023 280.67 283.33 278.02 282.64 2,125,243 +0.55(+0.19%)
Feb 06, 2023 287.36 288.27 280.31 282.10 2,295,697 -4.06(-1.42%)
Feb 03, 2023 297.69 302.94 284.94 286.15 2,905,974 -8.74(-2.97%)
Feb 02, 2023 303.18 303.34 292.85 294.90 2,191,290 -11.49(-3.75%)
Feb 01, 2023 308.07 309.20 304.42 306.39 1,281,855 -3.32(-1.07%)
Jan 31, 2023 306.36 310.04 304.38 309.70 1,663,896 +6.17(+2.03%)
Jan 30, 2023 302.98 304.99 301.85 303.53 1,586,101 +2.01(+0.67%)
Jan 27, 2023 306.31 307.41 300.82 301.52 1,244,424 -4.79(-1.56%)
Jan 26, 2023 307.24 308.49 304.75 306.31 1,074,745 -0.38(-0.12%)
Jan 25, 2023 302.20 308.46 301.41 306.69 1,220,137 +4.50(+1.49%)
Jan 24, 2023 301.75 302.27 297.16 302.19 1,325,861 +0.80(+0.27%)
Jan 23, 2023 301.59 305.57 300.84 301.39 1,515,299 -0.19(-0.06%)
Jan 20, 2023 303.86 305.47 299.28 301.58 1,143,471 -2.25(-0.74%)
Jan 19, 2023 302.69 306.43 302.44 303.83 1,234,796 +2.25(+0.75%)
Jan 18, 2023 307.51 309.30 301.19 301.58 1,130,851 -6.49(-2.11%)
Jan 17, 2023 307.86 311.20 306.80 308.07 1,853,793 +0.77(+0.25%)
Jan 13, 2023 302.66 310.46 302.66 307.30 1,559,266 +3.90(+1.29%)
Jan 12, 2023 301.79 305.13 300.07 303.40 1,307,316 +0.97(+0.32%)
Jan 11, 2023 296.77 304.42 296.59 302.43 1,644,428 +5.32(+1.79%)
Jan 10, 2023 296.75 300.18 295.61 297.11 1,424,642 +0.73(+0.25%)
Jan 09, 2023 296.09 297.93 292.90 296.37 2,588,375 +0.35(+0.12%)
Jan 06, 2023 298.64 298.64 292.92 296.02 3,633,962 -1.48(-0.50%)
Jan 05, 2023 302.13 302.32 296.63 297.50 1,993,696 -5.98(-1.97%)
Jan 04, 2023 314.01 315.14 300.36 303.48 2,538,632 -10.93(-3.48%)
Jan 03, 2023 320.16 320.70 311.04 314.41 1,594,841 -9.64(-2.98%)
Dec 30, 2022 323.43 324.52 320.17 324.05 715,432 +0.61(+0.19%)
Dec 29, 2022 326.40 326.70 323.12 323.45 596,605 -1.10(-0.34%)
Dec 28, 2022 327.64 328.61 324.19 324.55 565,903 -2.20(-0.67%)
Dec 27, 2022 328.02 328.47 325.87 326.75 576,316 -0.21(-0.06%)
Dec 23, 2022 325.95 328.42 324.46 326.96 632,782 +1.01(+0.31%)
Dec 22, 2022 325.90 327.19 322.40 325.95 908,513 +0.12(+0.04%)
Dec 21, 2022 324.89 326.43 320.18 325.83 1,312,088 +3.54(+1.10%)
Dec 20, 2022 323.35 326.14 322.12 322.29 1,005,714 -1.21(-0.37%)
Dec 19, 2022 320.59 324.66 319.53 323.50 1,064,139 +3.41(+1.07%)
Dec 16, 2022 320.74 322.36 314.52 320.09 3,260,102 -4.07(-1.26%)
Dec 15, 2022 325.18 326.65 322.11 324.16 2,058,716 -3.16(-0.96%)
Dec 14, 2022 325.18 328.61 323.40 327.32 1,245,265 +4.33(+1.34%)
Dec 13, 2022 332.52 332.63 322.81 322.99 2,048,010 -8.85(-2.67%)
Dec 12, 2022 324.98 332.04 324.98 331.84 1,601,741 +7.02(+2.16%)
Dec 09, 2022 325.89 328.91 324.78 324.81 1,353,457 -1.35(-0.41%)
Dec 08, 2022 326.08 328.26 324.88 326.16 1,062,848 +1.28(+0.39%)
Dec 07, 2022 322.25 325.58 321.41 324.88 1,995,611 +2.49(+0.77%)
Dec 06, 2022 320.59 324.64 318.82 322.39 1,330,171 +2.20(+0.69%)
Dec 05, 2022 316.70 321.05 316.25 320.19 1,510,100 +1.28(+0.40%)
Dec 02, 2022 314.46 319.79 314.39 318.91 1,335,108 +3.66(+1.16%)
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.