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 (%)
Apr 28, 2023 245.18 249.30 244.78 248.78 1,132,259 +2.91(+1.18%)
Apr 27, 2023 245.00 246.63 243.38 245.87 1,159,395 +2.12(+0.87%)
Apr 26, 2023 247.66 249.46 242.63 243.75 1,408,485 -5.44(-2.18%)
Apr 25, 2023 251.55 254.00 248.07 249.19 1,636,585 -2.35(-0.93%)
Apr 24, 2023 249.00 252.03 247.63 251.54 1,230,663 +3.91(+1.58%)
Apr 21, 2023 251.93 252.13 246.35 247.63 1,475,778 -3.59(-1.43%)
Apr 20, 2023 251.89 253.07 250.93 251.22 1,854,636 -0.31(-0.12%)
Apr 19, 2023 251.78 251.99 246.72 251.54 1,995,332 -3.53(-1.38%)
Apr 18, 2023 255.37 255.65 252.47 255.07 1,392,263 +1.00(+0.39%)
Apr 17, 2023 255.37 255.94 251.78 254.06 2,512,953 -0.42(-0.17%)
Apr 14, 2023 259.45 260.17 254.10 254.49 2,875,171 -4.63(-1.79%)
Apr 13, 2023 257.18 261.22 256.08 259.11 3,048,668 +2.99(+1.17%)
Apr 12, 2023 259.83 259.96 253.97 256.13 2,334,952 -5.61(-2.14%)
Apr 11, 2023 260.47 263.06 258.98 261.74 1,523,282 +3.32(+1.28%)
Apr 10, 2023 259.63 260.26 256.57 258.42 1,220,784 -2.15(-0.83%)
Apr 06, 2023 262.96 264.46 259.84 260.57 1,740,116 -0.58(-0.22%)
Apr 05, 2023 254.09 262.23 252.57 261.14 2,744,447 +9.17(+3.64%)
Apr 04, 2023 256.37 257.16 251.54 251.97 1,443,105 -5.36(-2.08%)
Apr 03, 2023 255.12 259.64 253.58 257.33 2,208,083 +6.35(+2.53%)
Mar 31, 2023 251.19 251.44 248.89 250.98 1,910,889 +1.41(+0.57%)
Mar 30, 2023 251.78 252.39 246.15 249.56 2,885,381 +0.06(+0.02%)
Mar 29, 2023 252.21 252.77 247.51 249.51 3,077,949 -2.43(-0.96%)
Mar 28, 2023 256.75 257.81 250.71 251.93 2,166,079 -5.19(-2.02%)
Mar 27, 2023 258.90 261.06 255.22 257.12 1,697,041 +1.54(+0.60%)
Mar 24, 2023 250.45 256.40 247.26 255.58 2,272,599 +3.56(+1.41%)
Mar 23, 2023 263.16 264.22 250.71 252.01 3,682,589 -13.61(-5.12%)
Mar 22, 2023 272.60 274.49 265.44 265.62 1,205,390 -6.07(-2.23%)
Mar 21, 2023 269.84 272.64 269.25 271.69 1,735,775 +3.65(+1.36%)
Mar 20, 2023 265.51 269.61 265.51 268.04 1,655,906 +3.39(+1.28%)
Mar 17, 2023 269.96 269.96 262.41 264.65 3,805,868 -4.89(-1.81%)
Mar 16, 2023 264.62 270.03 264.10 269.54 1,499,818 +4.00(+1.51%)
Mar 15, 2023 264.14 265.87 262.41 265.55 1,613,796 -1.74(-0.65%)
Mar 14, 2023 269.08 269.88 263.68 267.28 1,762,616 -0.90(-0.34%)
Mar 13, 2023 268.11 272.28 267.81 268.19 1,429,814 -2.54(-0.94%)
Mar 10, 2023 266.83 275.14 266.82 270.73 2,647,046 +3.64(+1.36%)
Mar 09, 2023 276.18 276.39 266.09 267.09 1,840,007 -7.26(-2.65%)
Mar 08, 2023 276.66 278.58 272.38 274.35 1,341,720 -2.36(-0.85%)
Mar 07, 2023 283.29 283.55 274.70 276.70 1,257,009 -5.42(-1.92%)
Mar 06, 2023 280.03 282.83 278.14 282.12 1,345,952 +1.47(+0.52%)
Mar 03, 2023 282.75 282.84 278.49 280.66 2,228,030 -0.61(-0.22%)
Mar 02, 2023 282.64 284.07 280.63 281.26 1,577,333 -1.13(-0.40%)
Mar 01, 2023 282.56 285.58 280.57 282.40 1,592,066 -3.28(-1.15%)
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%)
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.