Cigna Corp (NY: CI )

314.81 +1.92 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 220.23 217.29 219.97 2,747,234 -2.85(-1.28%)
Jan 28, 2022 217.30 223.61 215.73 222.82 2,810,742 +5.75(+2.65%)
Jan 27, 2022 220.53 222.05 214.20 217.08 2,450,317 -6.29(-2.82%)
Jan 26, 2022 224.65 228.08 220.35 223.37 1,845,763 -0.69(-0.31%)
Jan 25, 2022 223.26 224.83 217.63 224.06 1,632,107 -1.60(-0.71%)
Jan 24, 2022 223.23 226.05 217.94 225.66 2,074,756 +0.16(+0.07%)
Jan 21, 2022 229.66 231.16 224.94 225.50 1,866,966 -3.95(-1.72%)
Jan 20, 2022 227.55 233.54 226.92 229.45 1,497,251 +1.52(+0.67%)
Jan 19, 2022 229.85 233.06 227.63 227.93 1,521,593 -1.13(-0.49%)
Jan 18, 2022 230.35 230.75 226.11 229.06 1,514,630 -2.09(-0.90%)
Jan 14, 2022 231.15 0 +1.55(+0.67%)
Jan 13, 2022 227.10 231.19 226.59 229.60 1,193,279 +1.69(+0.74%)
Jan 12, 2022 229.16 229.88 225.34 227.91 1,417,071 -1.30(-0.57%)
Jan 11, 2022 225.00 230.21 222.01 229.21 2,017,898 +6.16(+2.76%)
Jan 10, 2022 223.44 225.26 219.66 223.05 1,755,000 +0.49(+0.22%)
Jan 07, 2022 216.80 223.44 214.95 222.57 2,147,501 +5.38(+2.48%)
Jan 06, 2022 222.22 224.45 215.79 217.18 2,365,942 -8.57(-3.80%)
Jan 05, 2022 224.13 228.69 222.77 225.75 1,633,804 +3.07(+1.38%)
Jan 04, 2022 223.46 226.17 222.28 222.68 1,691,009 -0.86(-0.38%)
Jan 03, 2022 219.04 223.73 218.24 223.54 1,502,845 +4.36(+1.99%)
Dec 31, 2021 220.59 221.71 219.15 219.18 967,854 -1.07(-0.49%)
Dec 30, 2021 220.94 222.29 220.09 220.25 804,783 -0.86(-0.39%)
Dec 29, 2021 220.10 221.74 220.00 221.11 860,564 +1.06(+0.48%)
Dec 28, 2021 217.41 220.46 217.41 220.05 906,020 +2.56(+1.18%)
Dec 27, 2021 217.23 218.26 215.63 217.49 976,792 +1.88(+0.87%)
Dec 23, 2021 213.28 216.62 212.15 215.61 1,347,477 +3.40(+1.60%)
Dec 22, 2021 209.99 212.99 209.92 212.21 1,613,217 +2.00(+0.95%)
Dec 21, 2021 206.17 211.56 206.17 210.22 1,644,985 +3.09(+1.49%)
Dec 20, 2021 206.90 209.55 203.33 207.12 1,931,566 -2.50(-1.19%)
Dec 17, 2021 208.70 211.03 206.23 209.62 4,271,688 +0.91(+0.43%)
Dec 16, 2021 206.69 210.35 206.66 208.72 2,162,090 +1.16(+0.56%)
Dec 15, 2021 207.16 208.91 203.93 207.56 2,633,549 +0.80(+0.39%)
Dec 14, 2021 203.67 207.94 203.17 206.76 2,729,712 +1.40(+0.68%)
Dec 13, 2021 205.17 206.75 203.20 205.36 1,946,299 +0.20(+0.10%)
Dec 10, 2021 203.10 205.65 202.32 205.16 2,280,425 +3.47(+1.72%)
Dec 09, 2021 198.80 201.75 198.28 201.68 1,591,200 +2.85(+1.44%)
Dec 08, 2021 198.40 199.49 197.04 198.83 1,532,298 +0.32(+0.16%)
Dec 07, 2021 197.53 199.89 197.22 198.50 2,124,922 +1.32(+0.67%)
Dec 06, 2021 193.48 199.07 192.44 197.19 1,932,522 +7.38(+3.89%)
Dec 03, 2021 188.79 191.56 188.12 189.81 2,489,081 +1.97(+1.05%)
Dec 02, 2021 184.90 189.03 183.89 187.84 2,344,490 +2.91(+1.58%)
Dec 01, 2021 185.63 191.35 182.69 184.93 2,933,149 +2.68(+1.47%)
Nov 30, 2021 188.04 188.73 182.10 182.25 3,733,361 -7.32(-3.86%)
Nov 29, 2021 192.91 194.60 188.91 189.57 3,657,634 -2.30(-1.20%)
Nov 26, 2021 197.55 197.87 190.59 191.87 1,999,886 -8.12(-4.06%)
Nov 24, 2021 201.69 203.98 198.66 199.99 1,841,470 -2.53(-1.25%)
Nov 23, 2021 200.89 203.34 200.60 202.52 2,608,847 +1.60(+0.80%)
Nov 22, 2021 200.46 204.14 200.23 200.91 2,111,938 +0.99(+0.49%)
Nov 19, 2021 207.42 207.42 198.38 199.92 3,139,274 -7.82(-3.77%)
Nov 18, 2021 206.26 208.41 207.31 207.75 2,020,465 +1.68(+0.82%)
Nov 17, 2021 207.99 209.62 206.00 206.07 1,527,881 -0.74(-0.36%)
Nov 16, 2021 205.28 210.61 204.70 206.81 1,755,683 +2.12(+1.03%)
Nov 15, 2021 207.02 207.44 204.32 204.69 1,633,185 -2.09(-1.01%)
Nov 12, 2021 207.46 208.78 206.45 206.78 1,536,541 +0.03(+0.01%)
Nov 11, 2021 206.51 208.64 206.07 206.75 1,194,170 -2.94(-1.40%)
Nov 10, 2021 205.70 209.69 2,548,862 +4.36(+2.12%)
Nov 09, 2021 206.56 207.91 205.21 205.33 2,075,394 -1.86(-0.90%)
Nov 08, 2021 204.19 208.59 202.99 207.19 2,081,200 +3.84(+1.89%)
Nov 05, 2021 203.87 211.62 202.94 203.35 2,655,368 +0.91(+0.45%)
Nov 04, 2021 213.90 215.36 200.05 202.44 3,919,265 -4.83(-2.33%)
Nov 03, 2021 201.83 207.36 198.69 207.27 3,082,885 +3.36(+1.65%)
Nov 02, 2021 206.02 206.45 202.80 203.91 1,796,651 -1.35(-0.66%)
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.