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

Cigna Corp (NY: CI )

353.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 29, 2023 298.76 299.49 296.76 298.20 1,191,976 +0.05(+0.02%)
Dec 28, 2023 298.40 300.38 298.05 298.15 829,232 +0.26(+0.09%)
Dec 27, 2023 298.52 299.73 296.71 297.90 996,295 -0.98(-0.33%)
Dec 26, 2023 296.00 299.60 294.85 298.87 755,641 +2.02(+0.68%)
Dec 22, 2023 296.17 298.51 295.94 296.85 1,172,346 +0.85(+0.29%)
Dec 21, 2023 295.76 298.04 294.69 296.00 1,094,441 +1.38(+0.47%)
Dec 20, 2023 295.76 298.15 293.34 294.62 2,114,295 +1.52(+0.52%)
Dec 19, 2023 290.44 293.18 288.88 293.10 1,186,939 +2.24(+0.77%)
Dec 18, 2023 290.28 292.54 287.67 290.86 1,370,409 +1.56(+0.54%)
Dec 15, 2023 295.79 296.33 287.73 289.29 4,387,003 -8.11(-2.73%)
Dec 14, 2023 292.27 298.75 289.18 297.40 2,829,193 +1.45(+0.49%)
Dec 13, 2023 295.74 297.06 292.16 295.94 2,453,814 +0.47(+0.16%)
Dec 12, 2023 300.71 300.71 295.09 295.48 2,945,452 -5.24(-1.74%)
Dec 11, 2023 297.58 302.43 290.22 300.71 9,066,202 +42.99(+16.68%)
Dec 08, 2023 258.39 258.62 252.89 257.72 2,792,973 +0.86(+0.33%)
Dec 07, 2023 256.48 257.43 254.76 256.87 2,931,691 +0.45(+0.17%)
Dec 06, 2023 257.62 258.91 254.71 256.42 2,043,143 -0.29(-0.11%)
Dec 05, 2023 261.20 261.62 256.06 256.71 3,133,435 -3.88(-1.49%)
Dec 04, 2023 265.88 267.50 258.80 260.59 3,053,710 -6.06(-2.27%)
Dec 01, 2023 261.63 270.72 261.46 266.65 3,432,163 +6.09(+2.34%)
Nov 30, 2023 261.56 264.56 257.13 260.56 7,108,161 +0.01(+0.00%)
Nov 29, 2023 280.65 285.06 260.20 260.55 7,629,571 -23.00(-8.11%)
Nov 28, 2023 284.50 286.49 282.83 283.56 1,449,821 -0.18(-0.06%)
Nov 27, 2023 285.43 287.10 282.50 283.74 1,230,987 -1.58(-0.55%)
Nov 24, 2023 285.96 288.22 284.80 285.31 419,950 -0.46(-0.16%)
Nov 22, 2023 284.06 286.61 283.43 285.77 913,989 +1.80(+0.64%)
Nov 21, 2023 282.70 284.36 278.25 283.96 1,285,797 +2.17(+0.77%)
Nov 20, 2023 278.90 283.31 278.90 281.79 1,407,287 +1.72(+0.62%)
Nov 17, 2023 280.48 280.48 274.61 280.07 1,531,003 +0.32(+0.11%)
Nov 16, 2023 280.11 281.99 277.63 279.75 1,790,058 -0.73(-0.26%)
Nov 15, 2023 287.40 288.23 278.56 280.49 2,422,262 -7.04(-2.45%)
Nov 14, 2023 290.61 292.01 282.77 287.52 2,791,374 -4.00(-1.37%)
Nov 13, 2023 291.14 293.38 289.15 291.53 1,011,751 +0.90(+0.31%)
Nov 10, 2023 286.69 291.41 283.94 290.62 1,235,598 +4.26(+1.49%)
Nov 09, 2023 292.94 294.22 285.97 286.36 1,402,028 -6.38(-2.18%)
Nov 08, 2023 293.87 296.05 291.32 292.75 1,579,654 +0.32(+0.11%)
Nov 07, 2023 305.00 305.08 290.71 292.43 3,589,614 -11.71(-3.85%)
Nov 06, 2023 308.45 312.56 299.57 304.13 2,292,872 -3.78(-1.23%)
Nov 03, 2023 314.91 316.44 307.74 307.91 1,594,480 -8.17(-2.58%)
Nov 02, 2023 303.61 317.10 303.61 316.08 2,251,421 +9.40(+3.06%)
Nov 01, 2023 305.04 309.09 302.95 306.68 1,770,961 +0.21(+0.07%)
Oct 31, 2023 304.49 307.36 303.45 306.47 1,606,681 +3.94(+1.30%)
Oct 30, 2023 301.29 303.76 299.12 302.53 1,740,564 +1.96(+0.65%)
Oct 27, 2023 300.57 301.53 298.73 300.57 1,281,094 -0.97(-0.32%)
Oct 26, 2023 299.42 303.04 298.94 301.54 977,591 +0.33(+0.11%)
Oct 25, 2023 302.45 302.96 297.76 301.21 1,154,786 -0.74(-0.25%)
Oct 24, 2023 300.43 305.09 299.84 301.95 872,116 +3.56(+1.19%)
Oct 23, 2023 303.71 304.00 297.53 298.40 1,609,250 -5.68(-1.87%)
Oct 20, 2023 307.70 309.27 303.34 304.08 1,274,371 -3.36(-1.09%)
Oct 19, 2023 308.55 310.77 304.12 307.44 1,200,940 -1.75(-0.57%)
Oct 18, 2023 310.81 312.22 307.17 309.19 1,058,739 +1.33(+0.43%)
Oct 17, 2023 311.23 313.35 307.08 307.86 1,193,917 -1.52(-0.49%)
Oct 16, 2023 304.28 309.95 303.27 309.38 2,303,293 +6.98(+2.31%)
Oct 13, 2023 297.26 304.60 297.26 302.40 2,409,162 +9.21(+3.14%)
Oct 12, 2023 292.40 295.68 289.78 293.19 1,541,152 +1.34(+0.46%)
Oct 11, 2023 288.61 292.17 287.26 291.85 1,231,434 +2.67(+0.92%)
Oct 10, 2023 286.67 289.84 285.78 289.19 1,080,502 +2.07(+0.72%)
Oct 09, 2023 284.65 287.79 284.46 287.12 768,913 +1.43(+0.50%)
Oct 06, 2023 283.40 286.76 282.60 285.69 1,060,515 +2.86(+1.01%)
Oct 05, 2023 282.79 285.52 280.56 282.83 1,105,126 +0.27(+0.09%)
Oct 04, 2023 281.84 283.04 279.21 282.57 1,001,761 +0.66(+0.24%)
Oct 03, 2023 283.59 284.36 281.25 281.90 997,907 -3.10(-1.09%)
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.