Cigna Corp (NY: CI )

290.92 +4.92 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 286.15 291.39 286.15 290.92 4,395,420 +4.92(+1.72%)
Aug 11, 2022 286.90 289.63 284.38 286.00 1,844,927 -1.07(-0.37%)
Aug 10, 2022 287.05 289.25 285.70 287.07 1,400,383 +2.03(+0.71%)
Aug 09, 2022 284.32 288.46 283.37 285.04 1,690,720 +3.27(+1.16%)
Aug 08, 2022 282.00 283.85 280.73 281.77 2,391,958 +0.00(+0.00%)
Aug 05, 2022 278.56 282.66 278.28 281.77 2,039,837 +1.67(+0.60%)
Aug 04, 2022 280.63 284.46 279.26 280.10 3,654,786 +8.36(+3.08%)
Aug 03, 2022 272.11 273.80 271.28 271.74 3,549,036 +0.30(+0.11%)
Aug 02, 2022 274.95 275.03 270.77 271.44 1,505,086 -1.97(-0.72%)
Aug 01, 2022 273.98 276.92 272.13 273.41 1,434,635 -1.95(-0.71%)
Jul 29, 2022 273.14 277.72 272.42 275.36 1,836,899 +2.14(+0.78%)
Jul 28, 2022 275.41 275.75 270.59 273.22 1,651,518 -1.51(-0.55%)
Jul 27, 2022 274.01 276.60 270.04 274.73 1,120,979 -0.10(-0.04%)
Jul 26, 2022 274.15 275.65 272.82 274.83 1,731,423 +2.20(+0.81%)
Jul 25, 2022 270.25 274.92 270.25 272.63 1,323,480 +3.43(+1.27%)
Jul 22, 2022 267.00 269.22 265.72 269.20 1,787,231 +2.85(+1.07%)
Jul 21, 2022 264.79 267.75 263.46 266.35 1,705,963 -0.37(-0.14%)
Jul 20, 2022 273.68 274.18 264.29 266.72 1,669,257 -7.88(-2.87%)
Jul 19, 2022 270.20 276.38 270.08 274.60 2,084,756 +6.25(+2.33%)
Jul 18, 2022 274.47 274.85 267.29 268.35 1,597,051 -5.76(-2.10%)
Jul 15, 2022 269.02 274.38 267.29 274.11 1,880,628 +9.20(+3.47%)
Jul 14, 2022 266.82 266.82 261.00 264.91 2,260,774 -8.84(-3.23%)
Jul 13, 2022 276.86 279.52 273.46 273.75 1,563,393 -5.60(-2.00%)
Jul 12, 2022 279.17 282.33 278.37 279.35 2,599,686 -0.56(-0.20%)
Jul 11, 2022 277.19 281.91 276.80 279.91 1,550,508 +0.72(+0.26%)
Jul 08, 2022 275.61 281.49 274.68 279.19 2,325,235 +3.41(+1.24%)
Jul 07, 2022 272.05 277.45 272.05 275.78 5,021,185 +4.69(+1.73%)
Jul 06, 2022 265.04 273.20 263.41 271.09 3,259,602 +6.25(+2.36%)
Jul 05, 2022 264.52 265.23 256.37 264.84 2,331,908 -3.19(-1.19%)
Jul 01, 2022 263.76 268.95 260.65 268.03 1,305,282 +4.51(+1.71%)
Jun 30, 2022 264.50 266.07 261.45 263.52 2,029,725 -3.82(-1.43%)
Jun 29, 2022 268.19 269.88 264.84 267.34 1,439,636 +1.13(+0.42%)
Jun 28, 2022 268.46 271.40 264.76 266.21 1,494,889 -1.67(-0.62%)
Jun 27, 2022 264.34 269.15 262.31 267.88 1,637,469 +2.75(+1.04%)
Jun 24, 2022 261.47 265.80 255.91 265.13 3,406,211 +5.45(+2.10%)
Jun 23, 2022 257.29 260.28 254.92 259.68 1,774,209 +3.78(+1.48%)
Jun 22, 2022 252.83 259.02 250.25 255.90 1,506,289 +3.72(+1.48%)
Jun 21, 2022 249.80 254.79 244.85 252.18 2,324,199 +7.66(+3.13%)
Jun 17, 2022 250.17 251.82 241.54 244.52 3,827,426 -3.78(-1.52%)
Jun 16, 2022 247.29 248.52 240.18 248.30 1,904,184 +1.20(+0.49%)
Jun 15, 2022 247.05 249.71 243.96 247.10 1,643,374 +1.39(+0.57%)
Jun 14, 2022 242.15 246.37 240.11 245.71 2,205,414 +3.48(+1.44%)
Jun 13, 2022 248.88 249.80 241.15 242.23 2,241,990 -11.06(-4.37%)
Jun 10, 2022 253.24 256.09 251.88 253.29 1,402,958 -4.29(-1.67%)
Jun 09, 2022 260.20 262.54 257.45 257.58 1,101,578 -3.20(-1.23%)
Jun 08, 2022 259.52 262.60 258.89 260.78 1,235,584 -1.50(-0.57%)
Jun 07, 2022 257.18 262.82 255.15 262.28 1,792,289 +3.96(+1.53%)
Jun 06, 2022 256.19 259.74 254.52 258.32 1,615,069 +4.35(+1.71%)
Jun 03, 2022 262.82 263.31 253.69 253.97 2,331,399 -9.46(-3.59%)
Jun 02, 2022 265.21 265.21 257.59 263.43 1,656,296 -1.15(-0.43%)
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.