Cigna Corp (NY: CI )

346.85 -2.05 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 354.12 355.12 347.46 348.90 1,356,980 -0.94(-0.27%)
Apr 12, 2024 351.78 353.33 348.50 349.84 1,442,009 -3.24(-0.92%)
Apr 11, 2024 357.39 358.34 352.65 353.08 1,082,140 -4.76(-1.33%)
Apr 10, 2024 356.25 359.72 355.51 357.84 1,005,711 +0.36(+0.10%)
Apr 09, 2024 359.47 360.46 356.38 357.48 1,129,195 -0.50(-0.14%)
Apr 08, 2024 360.89 361.87 357.33 357.98 1,612,516 -4.47(-1.23%)
Apr 05, 2024 360.84 364.26 359.37 362.45 992,543 +2.08(+0.58%)
Apr 04, 2024 364.11 364.14 359.83 360.37 1,147,921 -0.70(-0.19%)
Apr 03, 2024 364.37 364.52 360.33 361.07 1,567,480 -2.02(-0.56%)
Apr 02, 2024 359.95 364.65 359.09 363.09 2,054,851 -0.99(-0.27%)
Apr 01, 2024 362.69 364.35 359.93 364.08 1,036,494 +0.89(+0.25%)
Mar 28, 2024 363.95 365.71 363.15 363.19 1,162,695 -0.15(-0.04%)
Mar 27, 2024 359.99 364.71 359.44 363.34 1,467,555 +5.61(+1.57%)
Mar 26, 2024 355.04 359.83 354.54 357.73 1,205,133 +2.18(+0.61%)
Mar 25, 2024 353.08 355.81 352.30 355.55 1,033,994 +3.77(+1.07%)
Mar 22, 2024 353.67 355.77 351.32 351.78 1,102,279 -1.94(-0.55%)
Mar 21, 2024 354.11 355.35 352.71 353.72 1,290,842 -0.11(-0.03%)
Mar 20, 2024 351.55 354.77 351.08 353.83 1,049,410 +1.46(+0.41%)
Mar 19, 2024 353.98 354.43 351.31 352.37 1,134,628 -0.26(-0.07%)
Mar 18, 2024 350.51 354.15 349.93 352.63 1,499,139 +0.58(+0.16%)
Mar 15, 2024 346.03 353.10 345.85 352.05 3,818,807 +2.54(+0.73%)
Mar 14, 2024 348.51 350.21 347.39 349.51 1,627,988 +0.79(+0.23%)
Mar 13, 2024 345.80 349.13 344.44 348.72 1,584,245 +4.78(+1.39%)
Mar 12, 2024 342.08 345.05 341.00 343.94 1,313,492 +1.67(+0.49%)
Mar 11, 2024 340.87 344.43 339.62 342.27 1,326,836 +0.48(+0.14%)
Mar 08, 2024 342.03 345.85 340.86 341.79 1,485,395 -0.95(-0.28%)
Mar 07, 2024 343.76 347.99 338.73 342.74 2,072,732 +2.92(+0.86%)
Mar 06, 2024 333.43 340.84 333.43 339.82 2,449,787 +7.09(+2.13%)
Mar 05, 2024 336.21 336.97 332.01 332.73 1,468,150 -2.67(-0.80%)
Mar 04, 2024 331.24 337.33 330.40 335.40 1,299,474 +3.82(+1.15%)
Mar 01, 2024 334.60 334.60 329.33 331.58 1,479,411 -3.17(-0.95%)
Feb 29, 2024 333.67 335.32 329.64 334.74 2,194,110 +1.01(+0.30%)
Feb 28, 2024 339.02 339.02 331.13 333.74 1,989,455 -5.59(-1.65%)
Feb 27, 2024 340.58 343.81 339.13 339.32 1,705,924 -1.56(-0.46%)
Feb 26, 2024 343.31 345.69 340.72 340.89 2,320,779 -1.92(-0.56%)
Feb 23, 2024 341.73 344.22 339.96 342.81 1,003,014 +2.07(+0.61%)
Feb 22, 2024 342.63 342.76 339.79 340.74 1,379,593 -1.21(-0.36%)
Feb 21, 2024 340.61 342.94 338.30 341.95 1,402,009 +2.02(+0.59%)
Feb 20, 2024 339.02 342.99 338.63 339.93 1,631,703 +0.26(+0.08%)
Feb 16, 2024 338.77 341.31 337.13 339.67 1,287,961 +1.88(+0.56%)
Feb 15, 2024 340.58 340.63 336.00 337.79 1,578,824 +0.59(+0.17%)
Feb 14, 2024 337.49 338.65 334.24 337.20 1,203,367 +1.19(+0.35%)
Feb 13, 2024 335.60 340.54 334.68 336.02 1,145,527 +0.17(+0.05%)
Feb 12, 2024 333.14 336.48 331.77 335.85 1,025,337 +2.31(+0.69%)
Feb 09, 2024 330.23 334.43 329.30 333.54 1,514,629 +2.63(+0.79%)
Feb 08, 2024 329.14 332.11 328.54 330.91 1,422,954 +1.73(+0.53%)
Feb 07, 2024 328.11 332.47 327.39 329.18 1,817,454 +2.96(+0.91%)
Feb 06, 2024 320.66 327.90 320.18 326.22 1,865,688 +6.28(+1.96%)
Feb 05, 2024 326.00 329.44 319.67 319.94 2,314,985 -2.56(-0.79%)
Feb 02, 2024 314.53 327.00 313.74 322.49 3,390,674 +16.45(+5.38%)
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.