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 (%)
May 31, 2023 237.53 243.60 237.53 243.00 4,210,004 +4.69(+1.97%)
May 30, 2023 237.24 241.18 236.21 238.31 1,502,175 -1.43(-0.60%)
May 26, 2023 242.38 244.19 238.57 239.75 1,713,758 -2.92(-1.20%)
May 25, 2023 243.44 244.40 239.09 242.66 1,347,245 -2.64(-1.08%)
May 24, 2023 247.88 248.53 245.21 245.30 1,031,338 -2.12(-0.86%)
May 23, 2023 249.92 250.37 247.27 247.43 981,392 -3.54(-1.41%)
May 22, 2023 251.98 253.03 247.34 250.96 1,044,202 +0.38(+0.15%)
May 19, 2023 252.67 254.30 249.87 250.58 1,099,159 -1.34(-0.53%)
May 18, 2023 256.26 256.26 249.07 251.91 1,750,110 -6.61(-2.56%)
May 17, 2023 251.15 258.80 249.83 258.52 1,668,831 +7.60(+3.03%)
May 16, 2023 254.25 255.42 250.72 250.92 1,630,346 -2.47(-0.98%)
May 15, 2023 251.85 254.26 249.04 253.40 2,015,510 +1.41(+0.56%)
May 12, 2023 256.42 256.42 250.72 251.99 1,182,559 -3.37(-1.32%)
May 11, 2023 257.95 258.29 254.08 255.36 2,000,020 -3.39(-1.31%)
May 10, 2023 260.68 263.85 257.83 258.75 2,822,906 +0.65(+0.25%)
May 09, 2023 260.35 264.56 257.94 258.10 2,216,971 -1.87(-0.72%)
May 08, 2023 254.44 261.44 252.92 259.97 2,400,706 +3.88(+1.51%)
May 05, 2023 247.68 259.49 247.50 256.09 3,836,547 +16.75(+7.00%)
May 04, 2023 239.24 240.15 236.76 239.34 1,591,491 -2.27(-0.94%)
May 03, 2023 245.83 246.50 240.79 241.61 1,568,213 -4.34(-1.76%)
May 02, 2023 248.48 249.91 243.22 245.95 1,395,560 -4.40(-1.76%)
May 01, 2023 248.77 252.19 247.50 250.35 1,154,104 +1.58(+0.64%)
Apr 28, 2023 245.17 249.29 244.77 248.77 1,132,298 +2.91(+1.18%)
Apr 27, 2023 244.99 246.62 243.37 245.86 1,159,435 +2.12(+0.87%)
Apr 26, 2023 247.65 249.45 242.62 243.74 1,408,533 -5.44(-2.18%)
Apr 25, 2023 251.54 253.99 248.06 249.18 1,636,641 -2.35(-0.93%)
Apr 24, 2023 248.99 252.02 247.62 251.53 1,230,706 +3.91(+1.58%)
Apr 21, 2023 251.92 252.12 246.34 247.62 1,475,829 -3.59(-1.43%)
Apr 20, 2023 251.88 253.06 250.92 251.22 1,854,700 -0.31(-0.13%)
Apr 19, 2023 251.77 251.98 246.72 251.53 1,995,401 -3.53(-1.38%)
Apr 18, 2023 255.36 255.64 252.46 255.06 1,392,311 +1.00(+0.39%)
Apr 17, 2023 255.36 255.94 251.77 254.06 2,513,040 -0.42(-0.17%)
Apr 14, 2023 259.44 260.16 254.09 254.48 2,875,271 -4.63(-1.79%)
Apr 13, 2023 257.17 261.21 256.07 259.10 3,048,773 +2.99(+1.17%)
Apr 12, 2023 259.82 259.95 253.97 256.12 2,335,033 -5.61(-2.14%)
Apr 11, 2023 260.46 263.05 258.98 261.73 1,523,335 +3.32(+1.28%)
Apr 10, 2023 259.62 260.25 256.56 258.41 1,220,826 -2.15(-0.83%)
Apr 06, 2023 262.95 264.46 259.83 260.56 1,740,176 -0.58(-0.22%)
Apr 05, 2023 254.08 262.22 252.56 261.14 2,744,542 +9.17(+3.64%)
Apr 04, 2023 256.36 257.15 251.54 251.96 1,443,155 -5.36(-2.08%)
Apr 03, 2023 255.11 259.63 253.57 257.32 2,208,159 +6.35(+2.53%)
Mar 31, 2023 251.18 251.43 248.88 250.97 1,910,955 +1.41(+0.57%)
Mar 30, 2023 251.77 252.38 246.14 249.56 2,885,481 +0.06(+0.02%)
Mar 29, 2023 252.20 252.76 247.50 249.50 3,078,056 -2.43(-0.96%)
Mar 28, 2023 256.75 257.80 250.71 251.92 2,166,154 -5.18(-2.02%)
Mar 27, 2023 258.89 261.05 255.30 257.11 1,697,100 +1.54(+0.60%)
Mar 24, 2023 250.44 256.39 247.25 255.57 2,272,677 +3.56(+1.41%)
Mar 23, 2023 263.15 264.21 250.71 252.00 3,682,717 -13.61(-5.13%)
Mar 22, 2023 272.59 274.48 265.43 265.62 1,205,432 -6.07(-2.23%)
Mar 21, 2023 269.83 272.63 269.24 271.69 1,735,835 +3.65(+1.36%)
Mar 20, 2023 265.50 269.60 265.50 268.03 1,655,963 +3.39(+1.28%)
Mar 17, 2023 269.95 269.95 262.40 264.64 3,806,000 -4.89(-1.81%)
Mar 16, 2023 264.61 270.02 264.09 269.53 1,499,870 +4.00(+1.51%)
Mar 15, 2023 264.13 265.86 262.40 265.54 1,613,852 -1.74(-0.65%)
Mar 14, 2023 269.07 269.87 263.68 267.27 1,762,677 -0.90(-0.34%)
Mar 13, 2023 268.10 272.27 267.80 268.18 1,429,864 -2.54(-0.94%)
Mar 10, 2023 266.82 275.13 266.81 270.72 2,647,137 +3.64(+1.36%)
Mar 09, 2023 276.17 276.38 266.08 267.08 1,840,071 -7.26(-2.65%)
Mar 08, 2023 276.65 278.57 272.37 274.34 1,341,766 -2.36(-0.85%)
Mar 07, 2023 283.28 283.54 274.69 276.69 1,257,053 -5.42(-1.92%)
Mar 06, 2023 280.02 282.82 278.13 282.12 1,345,998 +1.47(+0.52%)
Mar 03, 2023 282.74 282.83 278.48 280.65 2,228,107 -0.61(-0.22%)
Mar 02, 2023 282.63 284.06 280.62 281.25 1,577,388 -1.13(-0.40%)
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.