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

Cigna Corp (NY: CI )

328.45 -1.62 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 330.34 330.94 325.47 328.45 1,475,200 -1.62(-0.49%)
Nov 21, 2024 324.92 331.07 322.21 330.07 1,520,435 +6.68(+2.07%)
Nov 20, 2024 322.69 324.39 319.44 323.39 1,527,311 +0.89(+0.28%)
Nov 19, 2024 320.00 327.09 319.18 322.50 1,322,858 +0.05(+0.02%)
Nov 18, 2024 321.25 323.65 320.55 322.45 1,194,460 +0.93(+0.29%)
Nov 15, 2024 323.06 324.77 316.77 321.52 1,650,181 -2.36(-0.73%)
Nov 14, 2024 331.50 332.01 322.73 323.88 1,826,966 -8.16(-2.46%)
Nov 13, 2024 339.15 340.70 331.06 332.04 1,675,873 -7.83(-2.30%)
Nov 12, 2024 342.00 346.73 339.48 339.87 2,244,480 -3.19(-0.93%)
Nov 11, 2024 342.52 347.62 339.72 343.06 2,585,686 +23.29(+7.28%)
Nov 08, 2024 319.69 321.75 317.48 319.77 1,315,170 +0.28(+0.09%)
Nov 07, 2024 316.50 321.49 314.68 319.49 1,752,448 +4.27(+1.35%)
Nov 06, 2024 324.84 326.04 308.58 315.22 2,655,146 -3.17(-1.00%)
Nov 05, 2024 312.24 318.79 311.26 318.39 2,046,166 +6.07(+1.94%)
Nov 04, 2024 316.72 317.98 311.40 312.32 1,695,666 -4.17(-1.32%)
Nov 01, 2024 313.30 318.75 306.66 316.49 2,810,770 +1.68(+0.53%)
Oct 31, 2024 333.38 342.39 313.95 314.81 3,506,781 +1.92(+0.61%)
Oct 30, 2024 308.00 316.53 308.00 312.89 2,411,505 +4.66(+1.51%)
Oct 29, 2024 314.83 315.11 307.86 308.23 2,556,065 -6.69(-2.12%)
Oct 28, 2024 317.26 318.25 313.60 314.92 1,545,528 -1.93(-0.61%)
Oct 25, 2024 319.07 321.34 315.51 316.85 1,390,536 -1.39(-0.44%)
Oct 24, 2024 318.67 322.44 318.05 318.24 1,646,699 +0.67(+0.21%)
Oct 23, 2024 316.86 320.73 315.00 317.57 1,352,155 +0.11(+0.03%)
Oct 22, 2024 320.18 322.29 315.09 317.46 2,644,720 -2.77(-0.87%)
Oct 21, 2024 333.32 333.32 318.24 320.23 4,638,250 -15.77(-4.69%)
Oct 18, 2024 353.55 353.55 335.96 336.00 2,712,344 -17.12(-4.85%)
Oct 17, 2024 351.41 358.72 350.00 353.12 1,614,441 -5.46(-1.52%)
Oct 16, 2024 348.84 358.88 348.84 358.58 970,346 +9.74(+2.79%)
Oct 15, 2024 348.50 355.00 344.15 348.84 1,317,766 -2.61(-0.74%)
Oct 14, 2024 350.13 352.20 348.36 351.45 952,472 +1.15(+0.33%)
Oct 11, 2024 351.37 354.99 349.69 350.30 786,701 -0.20(-0.06%)
Oct 10, 2024 347.53 350.93 346.19 350.50 800,610 +3.78(+1.09%)
Oct 09, 2024 344.30 347.63 342.62 346.72 846,770 +2.79(+0.81%)
Oct 08, 2024 341.72 345.13 339.27 343.93 1,127,727 +3.66(+1.08%)
Oct 07, 2024 339.98 342.90 338.69 340.27 851,883 -1.43(-0.42%)
Oct 04, 2024 341.18 342.21 339.32 341.70 719,985 +1.14(+0.33%)
Oct 03, 2024 340.92 342.30 337.48 340.56 1,145,891 -0.15(-0.04%)
Oct 02, 2024 348.46 348.91 339.81 340.71 1,627,864 -7.38(-2.12%)
Oct 01, 2024 345.98 351.63 344.58 348.09 1,005,827 +1.65(+0.48%)
Sep 30, 2024 349.68 349.68 343.99 346.44 1,294,760 -1.26(-0.36%)
Sep 27, 2024 345.53 351.11 344.99 347.70 1,379,580 +2.71(+0.79%)
Sep 26, 2024 344.82 346.52 342.01 344.99 1,663,131 -3.87(-1.11%)
Sep 25, 2024 354.99 355.34 347.74 348.86 892,513 -4.31(-1.22%)
Sep 24, 2024 354.39 355.44 350.00 353.17 968,059 -1.77(-0.50%)
Sep 23, 2024 357.03 358.71 354.59 354.94 807,832 -1.20(-0.34%)
Sep 20, 2024 356.75 358.91 352.01 356.14 2,900,934 -1.12(-0.31%)
Sep 19, 2024 357.16 358.83 354.77 357.26 753,276 +1.87(+0.53%)
Sep 18, 2024 356.23 362.25 354.86 355.39 824,861 -0.84(-0.24%)
Sep 17, 2024 364.66 366.90 354.64 356.23 863,285 -10.62(-2.89%)
Sep 16, 2024 367.51 370.82 365.58 366.85 668,050 +2.13(+0.58%)
Sep 13, 2024 362.17 368.16 360.76 364.72 882,663 +2.55(+0.70%)
Sep 12, 2024 357.26 362.66 355.16 362.17 962,237 +4.39(+1.23%)
Sep 11, 2024 356.85 358.21 350.43 357.78 748,689 -0.32(-0.09%)
Sep 10, 2024 358.51 360.61 355.65 358.10 868,397 +0.49(+0.14%)
Sep 09, 2024 356.55 359.32 351.45 357.61 1,102,418 +4.12(+1.17%)
Sep 06, 2024 357.46 359.46 352.99 353.49 2,363,544 -1.63(-0.46%)
Sep 05, 2024 362.06 364.41 348.80 355.12 2,528,270 -11.52(-3.14%)
Sep 04, 2024 366.40 370.64 364.01 366.64 1,194,437 +2.56(+0.70%)
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.