Skip to main content

Cigna Corp (NY: CI )

364.79 +1.45 (+0.40%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 273.97 278.37 272.81 276.89 1,545,476 +3.31(+1.21%)
Jun 29, 2023 271.49 274.85 269.79 273.58 1,180,139 +2.48(+0.91%)
Jun 28, 2023 272.04 272.41 269.48 271.11 814,559 -1.05(-0.38%)
Jun 27, 2023 269.61 272.79 269.52 272.15 1,184,542 -0.60(-0.22%)
Jun 26, 2023 271.77 274.98 270.39 272.75 1,414,781 +1.54(+0.57%)
Jun 23, 2023 271.77 272.96 269.99 271.22 2,090,330 -0.47(-0.17%)
Jun 22, 2023 270.72 272.54 268.44 271.69 1,317,600 +1.48(+0.55%)
Jun 21, 2023 266.34 272.60 266.01 270.21 1,849,397 +3.73(+1.40%)
Jun 20, 2023 265.30 268.41 263.73 266.48 1,365,188 +1.20(+0.45%)
Jun 16, 2023 268.22 269.20 263.32 265.27 2,935,109 -0.65(-0.25%)
Jun 15, 2023 262.77 270.42 265.93 2,547,777 +5.95(+2.29%)
May 08, 2023 254.45 261.45 252.92 259.98 2,400,622 +3.88(+1.51%)
May 05, 2023 247.69 259.50 247.51 256.10 3,836,414 +16.75(+7.00%)
May 04, 2023 239.25 240.16 236.77 239.35 1,591,436 -2.27(-0.94%)
May 03, 2023 245.84 246.47 240.79 241.62 1,568,159 -4.34(-1.77%)
May 02, 2023 248.49 249.92 243.22 245.96 1,395,512 -4.40(-1.76%)
May 01, 2023 248.78 252.20 247.51 250.36 1,154,064 +1.58(+0.64%)
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%)
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.