Skip to main content

Cigna Corp (NY: CI )

301.36 +42.56 (+16.44%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 259.47 259.70 253.95 258.80 2,781,364 +0.86(+0.33%)
Dec 07, 2023 257.55 258.50 255.82 257.94 2,919,505 +0.45(+0.17%)
Dec 06, 2023 258.70 259.99 255.77 257.49 2,034,651 -0.29(-0.11%)
Dec 05, 2023 262.29 262.71 257.13 257.78 3,120,410 -3.90(-1.49%)
Dec 04, 2023 267.00 268.62 259.88 261.68 3,041,017 -6.08(-2.27%)
Dec 01, 2023 262.73 271.85 262.56 267.76 3,417,896 +6.11(+2.34%)
Nov 30, 2023 262.65 265.66 258.21 261.65 7,078,614 +0.01(+0.00%)
Nov 29, 2023 281.82 286.25 261.28 261.64 7,597,857 -23.10(-8.11%)
Nov 28, 2023 285.69 287.69 284.01 284.74 1,443,794 -0.18(-0.06%)
Nov 27, 2023 286.62 288.30 283.68 284.92 1,225,870 -1.58(-0.55%)
Nov 24, 2023 287.15 289.42 285.99 286.50 418,204 -0.46(-0.16%)
Nov 22, 2023 285.25 287.81 284.61 286.96 910,190 +1.81(+0.64%)
Nov 21, 2023 283.88 285.55 279.41 285.15 1,280,452 +2.18(+0.77%)
Nov 20, 2023 280.06 284.49 280.06 282.97 1,401,437 +1.73(+0.62%)
Nov 17, 2023 281.65 281.65 275.76 281.24 1,524,638 +0.32(+0.11%)
Nov 16, 2023 281.28 283.17 278.79 280.92 1,782,617 -0.74(-0.26%)
Nov 15, 2023 288.60 289.43 279.72 281.66 2,412,193 -7.07(-2.45%)
Nov 14, 2023 291.82 293.23 283.95 288.72 2,779,771 -4.02(-1.37%)
Nov 13, 2023 292.36 294.61 290.36 292.74 1,007,545 +0.91(+0.31%)
Nov 10, 2023 287.89 292.62 285.12 291.84 1,230,462 +4.28(+1.49%)
Nov 09, 2023 294.17 295.45 287.16 287.56 1,396,200 -6.41(-2.18%)
Nov 08, 2023 295.09 297.28 292.54 293.97 1,573,088 +0.32(+0.11%)
Nov 07, 2023 306.27 306.36 291.93 293.65 3,574,693 -11.75(-3.85%)
Nov 06, 2023 309.73 313.87 300.82 305.40 2,283,341 -3.79(-1.23%)
Nov 03, 2023 316.22 317.76 309.03 309.20 1,587,852 -8.20(-2.58%)
Nov 02, 2023 304.88 318.42 304.88 317.40 2,242,062 +9.44(+3.06%)
Nov 01, 2023 306.31 310.38 304.22 307.96 1,763,599 +0.21(+0.07%)
Oct 31, 2023 305.76 308.64 304.72 307.75 1,600,002 +3.96(+1.30%)
Oct 30, 2023 302.55 305.03 300.37 303.79 1,733,329 +1.97(+0.65%)
Oct 27, 2023 301.82 302.79 299.98 301.82 1,275,769 -0.98(-0.32%)
Oct 26, 2023 300.67 304.30 300.19 302.80 973,527 +0.33(+0.11%)
Oct 25, 2023 303.71 304.23 299.00 302.47 1,149,986 -0.75(-0.25%)
Oct 24, 2023 301.68 306.36 301.10 303.21 868,491 +3.57(+1.19%)
Oct 23, 2023 304.98 305.26 298.77 299.64 1,602,561 -5.70(-1.87%)
Oct 20, 2023 308.99 310.56 304.61 305.35 1,269,074 -3.37(-1.09%)
Oct 19, 2023 309.83 312.07 305.39 308.72 1,195,948 -1.76(-0.57%)
Oct 18, 2023 312.10 313.53 308.45 310.48 1,054,338 +1.33(+0.43%)
Oct 17, 2023 312.53 314.66 308.36 309.15 1,188,954 -1.52(-0.49%)
Oct 16, 2023 305.55 311.25 304.54 310.67 2,293,719 +7.01(+2.31%)
Oct 13, 2023 298.50 305.86 298.50 303.66 2,399,148 +9.25(+3.14%)
Oct 12, 2023 293.62 296.91 290.99 294.42 1,534,746 +1.34(+0.46%)
Oct 11, 2023 289.82 293.39 288.46 293.07 1,226,315 +2.68(+0.92%)
Oct 10, 2023 287.87 291.05 286.97 290.39 1,076,011 +2.08(+0.72%)
Oct 09, 2023 285.84 288.99 285.65 288.31 765,717 +1.43(+0.50%)
Oct 06, 2023 284.58 287.96 283.78 286.88 1,056,106 +2.87(+1.01%)
Oct 05, 2023 283.96 286.71 281.73 284.01 1,100,532 +0.27(+0.09%)
Oct 04, 2023 283.02 284.22 280.38 283.75 997,597 +0.67(+0.24%)
Oct 03, 2023 284.77 285.54 282.42 283.08 993,759 -3.12(-1.09%)
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.