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 (%)
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%)
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%)
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%)
Dec 01, 2022 320.27 321.22 314.41 315.25 2,237,500 -5.30(-1.65%)
Nov 30, 2022 312.57 320.58 311.04 320.56 4,959,634 +7.98(+2.55%)
Nov 29, 2022 310.51 314.77 310.51 312.57 2,186,881 +1.16(+0.37%)
Nov 28, 2022 314.85 318.76 310.89 311.41 2,041,590 -4.28(-1.36%)
Nov 25, 2022 313.91 315.90 311.84 315.69 945,402 +3.96(+1.27%)
Nov 23, 2022 311.01 313.84 310.90 311.73 1,582,954 +0.48(+0.15%)
Nov 22, 2022 309.58 313.22 309.41 311.26 1,558,837 +3.96(+1.29%)
Nov 21, 2022 311.44 313.98 306.53 307.30 1,980,894 -3.82(-1.23%)
Nov 18, 2022 307.13 314.10 307.13 311.12 1,959,395 +6.93(+2.28%)
Nov 17, 2022 297.71 304.95 297.71 304.19 1,658,467 +5.27(+1.76%)
Nov 16, 2022 298.39 301.57 297.40 298.92 1,410,706 +1.48(+0.50%)
Nov 15, 2022 300.51 300.84 293.76 297.44 2,176,280 -1.64(-0.55%)
Nov 14, 2022 298.66 304.61 298.66 299.07 2,024,564 +2.95(+1.00%)
Nov 11, 2022 316.17 316.28 282.27 296.12 5,637,513 -19.02(-6.04%)
Nov 10, 2022 320.71 320.71 307.63 315.14 2,116,605 -1.61(-0.51%)
Nov 09, 2022 320.38 322.66 316.36 316.75 1,311,218 -2.68(-0.84%)
Nov 08, 2022 314.90 321.04 313.04 319.43 1,384,399 +3.29(+1.04%)
Nov 07, 2022 315.79 319.07 313.33 316.15 1,607,311 +2.18(+0.70%)
Nov 04, 2022 318.71 318.71 310.01 313.97 2,288,408 -2.06(-0.65%)
Nov 03, 2022 313.09 320.18 309.34 316.02 2,978,063 +3.30(+1.05%)
Nov 02, 2022 315.92 312.71 312.73 2,247,401 -4.15(-1.31%)
Nov 01, 2022 315.01 318.05 312.49 316.88 1,758,147 +2.01(+0.64%)
Oct 31, 2022 314.18 315.93 313.16 314.87 1,883,581 -1.66(-0.52%)
Oct 28, 2022 310.28 316.92 310.28 316.53 1,456,937 +7.97(+2.58%)
Oct 27, 2022 307.90 311.40 306.06 308.56 1,462,016 +1.59(+0.52%)
Oct 26, 2022 305.09 309.68 304.89 306.97 1,816,303 +3.93(+1.30%)
Oct 25, 2022 300.19 303.71 297.12 303.04 1,693,863 +3.87(+1.29%)
Oct 24, 2022 295.81 300.47 295.75 299.17 1,923,959 +5.47(+1.86%)
Oct 21, 2022 285.79 294.62 284.51 293.70 1,930,167 +6.85(+2.39%)
Oct 20, 2022 285.38 289.45 284.52 286.85 1,548,755 +1.20(+0.42%)
Oct 19, 2022 286.79 288.78 282.83 285.65 1,588,675 -0.64(-0.22%)
Oct 18, 2022 287.52 288.72 283.04 286.30 2,279,616 +3.72(+1.32%)
Oct 17, 2022 287.52 289.62 281.95 282.57 2,663,655 -5.24(-1.82%)
Oct 14, 2022 292.40 293.13 285.67 287.82 2,566,641 -2.28(-0.79%)
Oct 13, 2022 278.36 291.54 277.63 290.10 2,262,852 +9.04(+3.22%)
Oct 12, 2022 284.59 287.44 280.90 281.05 2,393,589 -2.52(-0.89%)
Oct 11, 2022 277.29 286.38 276.92 283.58 1,862,813 +5.09(+1.83%)
Oct 10, 2022 280.70 282.34 276.60 278.49 2,966,328 -2.58(-0.92%)
Oct 07, 2022 282.03 283.51 279.11 281.07 2,006,933 -4.58(-1.60%)
Oct 06, 2022 284.98 287.21 284.33 285.65 1,716,640 -0.93(-0.32%)
Oct 05, 2022 284.64 287.68 283.66 286.58 1,252,156 +0.98(+0.34%)
Oct 04, 2022 281.82 285.64 281.19 285.59 1,886,057 +5.65(+2.02%)
Oct 03, 2022 273.63 281.30 272.25 279.94 2,375,299 +9.50(+3.51%)
Sep 30, 2022 272.73 276.79 270.32 270.44 2,387,731 -3.01(-1.10%)
Sep 29, 2022 274.55 274.55 270.66 273.45 1,510,543 -1.94(-0.70%)
Sep 28, 2022 272.46 277.06 269.98 275.39 1,602,395 +4.81(+1.78%)
Sep 27, 2022 272.00 275.19 269.14 270.58 2,355,045 +0.80(+0.30%)
Sep 26, 2022 269.98 271.54 266.21 269.79 2,045,906 -0.94(-0.35%)
Sep 23, 2022 273.56 273.77 266.69 270.73 1,941,372 -5.00(-1.81%)
Sep 22, 2022 277.54 278.13 274.24 275.73 1,206,588 -2.00(-0.72%)
Sep 21, 2022 283.69 286.82 277.66 277.73 1,849,005 -3.05(-1.09%)
Sep 20, 2022 282.22 283.03 278.45 280.78 1,814,520 -1.21(-0.43%)
Sep 19, 2022 280.30 282.11 278.52 281.99 2,096,021 -1.00(-0.35%)
Sep 16, 2022 282.61 283.72 280.08 282.99 5,112,325 +0.38(+0.13%)
Sep 15, 2022 282.01 284.75 277.36 282.61 2,431,023 +5.73(+2.07%)
Sep 14, 2022 281.44 281.96 274.49 276.88 2,518,247 -2.67(-0.96%)
Sep 13, 2022 283.76 284.26 278.89 279.55 2,335,364 -7.14(-2.49%)
Sep 12, 2022 285.34 288.78 284.57 286.69 3,079,447 +1.28(+0.45%)
Sep 09, 2022 283.87 287.07 283.51 285.42 1,398,306 +2.08(+0.73%)
Sep 08, 2022 282.43 284.06 279.63 283.34 2,036,942 +0.69(+0.24%)
Sep 07, 2022 278.13 284.44 277.67 282.65 2,744,555 +4.63(+1.66%)
Sep 06, 2022 279.32 282.87 276.59 278.02 1,274,944 -1.30(-0.46%)
Sep 02, 2022 281.42 284.25 277.92 279.32 2,096,421 -0.33(-0.12%)
Sep 01, 2022 276.54 280.03 275.25 279.65 1,305,817 +4.46(+1.62%)
Aug 31, 2022 277.09 278.36 274.90 275.19 2,525,750 -1.57(-0.57%)
Aug 30, 2022 279.30 280.10 275.34 276.76 1,272,845 -2.06(-0.74%)
Aug 29, 2022 275.60 280.86 273.83 278.82 1,193,434 +2.25(+0.81%)
Aug 26, 2022 283.49 283.66 276.36 276.57 1,775,910 -6.78(-2.39%)
Aug 25, 2022 280.39 283.43 278.45 283.35 1,486,647 +3.00(+1.07%)
Aug 24, 2022 278.34 281.16 277.50 280.35 1,862,630 +2.36(+0.85%)
Aug 23, 2022 282.52 282.90 277.48 277.99 1,292,677 -5.02(-1.77%)
Aug 22, 2022 282.12 284.12 281.93 283.01 1,388,801 -1.44(-0.51%)
Aug 19, 2022 282.88 285.39 282.26 284.44 1,197,447 +2.03(+0.72%)
Aug 18, 2022 283.49 283.65 279.57 282.41 1,900,384 -0.69(-0.24%)
Aug 17, 2022 280.22 284.83 279.16 283.10 1,140,929 +0.96(+0.34%)
Aug 16, 2022 282.56 284.66 280.80 282.14 1,537,105 -0.25(-0.09%)
Aug 15, 2022 281.59 284.95 279.69 282.39 1,088,978 -0.05(-0.02%)
Aug 12, 2022 277.81 282.90 277.81 282.44 4,527,377 +4.78(+1.72%)
Aug 11, 2022 278.54 281.19 276.09 277.67 1,900,297 -1.04(-0.37%)
Aug 10, 2022 278.69 280.82 277.38 278.70 1,442,411 +1.97(+0.71%)
Aug 09, 2022 276.04 280.06 275.11 276.74 1,741,462 +3.18(+1.16%)
Aug 08, 2022 273.78 275.58 272.55 273.56 2,463,746 +0.00(+0.00%)
Aug 05, 2022 270.44 274.42 270.18 273.56 2,101,057 +1.62(+0.60%)
Aug 04, 2022 272.45 276.17 271.12 271.94 3,764,474 +8.12(+3.08%)
Aug 03, 2022 264.18 265.82 263.38 263.82 3,655,550 +0.29(+0.11%)
Aug 02, 2022 266.94 267.02 262.88 263.53 1,550,257 -1.91(-0.72%)
Aug 01, 2022 266.00 268.85 264.20 265.44 1,477,691 -1.89(-0.71%)
Jul 29, 2022 265.18 269.63 264.48 267.34 1,892,028 +2.08(+0.78%)
Jul 28, 2022 267.38 267.71 262.71 265.26 1,701,083 -1.47(-0.55%)
Jul 27, 2022 266.03 268.54 262.17 266.73 1,154,622 -0.10(-0.04%)
Jul 26, 2022 266.16 267.62 264.87 266.82 1,783,386 +2.14(+0.81%)
Jul 25, 2022 262.38 266.91 262.38 264.69 1,363,200 +3.33(+1.27%)
Jul 22, 2022 259.22 261.38 257.98 261.36 1,840,869 +2.77(+1.07%)
Jul 21, 2022 257.07 259.95 255.78 258.59 1,757,162 -0.36(-0.14%)
Jul 20, 2022 265.71 266.19 256.59 258.95 1,719,355 -7.65(-2.87%)
Jul 19, 2022 262.33 268.33 262.21 266.60 2,147,324 +6.07(+2.33%)
Jul 18, 2022 266.47 266.84 259.50 260.53 1,644,982 -5.59(-2.10%)
Jul 15, 2022 261.18 266.38 259.50 266.12 1,937,069 +8.93(+3.47%)
Jul 14, 2022 259.05 259.05 253.40 257.19 2,328,624 -8.58(-3.23%)
Jul 13, 2022 268.79 271.38 265.49 265.77 1,610,313 -5.44(-2.00%)
Jul 12, 2022 271.04 274.10 270.26 271.21 2,677,708 -0.54(-0.20%)
Jul 11, 2022 269.11 273.69 268.74 271.75 1,597,042 +0.70(+0.26%)
Jul 08, 2022 267.58 273.29 266.68 271.06 2,395,020 +3.31(+1.24%)
Jul 07, 2022 264.12 269.37 264.12 267.74 5,171,882 +4.55(+1.73%)
Jul 06, 2022 257.32 265.24 255.74 263.19 3,357,430 +6.07(+2.36%)
Jul 05, 2022 256.81 257.50 248.90 257.12 2,401,893 -3.10(-1.19%)
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.