Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY:CI)

315.99 +3.31 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 314.20 316.59 310.51 315.99 1,667,846 +3.31(+1.06%)
May 22, 2025 315.91 316.46 310.20 312.68 1,699,859 -4.41(-1.39%)
May 21, 2025 322.63 326.00 317.01 317.09 984,409 -7.91(-2.43%)
May 20, 2025 323.85 325.48 322.36 325.00 1,329,733 +3.04(+0.94%)
May 19, 2025 320.55 322.88 318.00 321.96 1,242,664 +1.02(+0.32%)
May 16, 2025 309.40 320.97 307.78 320.94 2,056,253 +12.08(+3.91%)
May 15, 2025 303.22 308.97 296.26 308.86 2,723,352 +5.51(+1.82%)
May 14, 2025 305.25 307.16 302.11 303.35 2,520,029 +1.46(+0.48%)
May 13, 2025 309.59 310.25 301.48 301.89 3,144,295 -13.85(-4.39%)
May 12, 2025 324.08 328.25 309.59 315.74 3,560,693 -17.72(-5.31%)
May 09, 2025 333.19 335.42 331.84 333.46 787,940 +0.35(+0.11%)
May 08, 2025 333.08 337.25 330.21 333.11 1,322,304 -1.33(-0.40%)
May 07, 2025 335.00 335.87 331.32 334.44 1,325,066 +0.62(+0.19%)
May 06, 2025 332.88 337.00 331.94 333.82 1,825,906 +0.81(+0.24%)
May 05, 2025 337.01 337.06 332.62 333.01 1,472,577 -1.74(-0.52%)
May 02, 2025 344.02 350.00 330.00 334.75 2,471,765 -0.43(-0.13%)
May 01, 2025 339.71 341.40 334.65 335.18 1,987,240 -4.86(-1.43%)
Apr 30, 2025 341.02 342.91 335.69 340.04 1,562,943 +2.83(+0.84%)
Apr 29, 2025 335.22 338.93 333.57 337.21 1,272,158 +2.39(+0.71%)
Apr 28, 2025 335.65 339.67 333.02 334.82 1,347,245 -0.54(-0.16%)
Apr 25, 2025 336.76 336.76 331.21 335.36 1,400,120 -0.34(-0.10%)
Apr 24, 2025 335.70 337.21 332.03 335.70 1,341,328 -0.99(-0.29%)
Apr 23, 2025 336.58 341.59 333.40 336.69 1,806,707 -0.38(-0.11%)
Apr 22, 2025 325.21 337.39 325.21 337.07 1,852,366 +12.30(+3.79%)
Apr 21, 2025 330.80 331.87 322.11 324.77 1,408,939 -5.36(-1.62%)
Apr 17, 2025 324.45 333.51 324.45 330.13 2,847,282 +0.69(+0.21%)
Apr 16, 2025 330.01 335.16 327.74 329.44 1,311,510 +0.81(+0.25%)
Apr 15, 2025 329.97 330.11 326.52 328.63 1,082,597 -0.57(-0.17%)
Apr 14, 2025 329.83 331.15 326.03 329.20 1,442,406 -0.99(-0.30%)
Apr 11, 2025 323.73 332.78 323.12 330.19 1,728,186 +2.92(+0.89%)
Apr 10, 2025 320.67 331.57 318.07 327.27 2,022,866 +7.28(+2.28%)
Apr 09, 2025 311.79 325.27 309.06 319.99 2,463,638 +6.15(+1.96%)
Apr 08, 2025 324.81 326.00 311.29 313.84 2,483,544 -1.55(-0.49%)
Apr 07, 2025 317.56 320.24 307.83 315.39 2,918,418 -7.01(-2.17%)
Apr 04, 2025 336.27 343.91 321.00 322.40 3,801,381 -16.05(-4.74%)
Apr 03, 2025 331.80 342.57 329.95 338.45 2,403,859 +6.53(+1.97%)
Apr 02, 2025 329.63 332.65 327.48 331.92 1,108,321 +0.92(+0.28%)
Apr 01, 2025 330.60 333.25 328.51 331.00 1,669,143 +2.00(+0.61%)
Mar 31, 2025 325.89 332.24 325.62 329.00 2,128,584 +3.96(+1.22%)
Mar 28, 2025 325.79 329.99 324.25 325.04 1,105,942 +0.30(+0.09%)
Mar 27, 2025 322.50 327.26 319.82 324.74 1,285,359 +3.51(+1.09%)
Mar 26, 2025 317.99 322.89 316.90 321.23 1,200,592 +4.39(+1.39%)
Mar 25, 2025 321.46 321.51 313.40 316.84 1,172,141 -3.56(-1.11%)
Mar 24, 2025 317.46 321.01 315.68 320.40 1,287,844 +3.75(+1.18%)
Mar 21, 2025 321.71 324.00 316.01 316.65 3,555,031 -4.74(-1.47%)
Mar 20, 2025 321.00 324.06 319.24 321.39 1,181,011 +0.56(+0.17%)
Mar 19, 2025 320.81 323.00 317.28 320.83 1,432,111 -1.60(-0.50%)
Mar 18, 2025 318.69 322.98 316.39 322.43 1,348,421 +5.63(+1.78%)
Mar 17, 2025 313.05 318.18 312.05 316.80 1,139,456 +3.90(+1.25%)
Mar 14, 2025 310.35 315.73 309.55 312.90 1,352,654 +0.91(+0.29%)
Mar 13, 2025 312.46 315.06 309.70 311.99 1,463,180 +0.94(+0.30%)
Mar 12, 2025 316.93 318.98 307.77 311.05 1,844,116 -6.82(-2.15%)
Mar 11, 2025 327.65 327.65 316.33 317.87 1,970,970 -8.81(-2.70%)
Mar 10, 2025 321.90 332.90 319.19 326.68 2,747,023 +5.66(+1.76%)
Mar 07, 2025 314.14 325.21 313.90 321.02 2,193,494 +5.39(+1.71%)
Mar 06, 2025 309.57 317.12 308.19 315.63 1,615,946 +5.80(+1.87%)
Mar 05, 2025 305.87 312.23 305.76 309.83 1,313,774 +2.48(+0.81%)
Mar 04, 2025 310.75 315.82 306.89 307.35 1,554,904 -2.64(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.