Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 157.43 158.72 157.31 158.09 1,854,986 +0.65(+0.41%)
Jun 29, 2017 159.14 159.48 156.83 157.44 1,177,470 -1.35(-0.85%)
Jun 28, 2017 158.50 159.64 158.07 158.79 1,346,868 +1.02(+0.65%)
Jun 27, 2017 159.28 159.95 157.62 157.77 1,812,012 -1.14(-0.72%)
Jun 26, 2017 160.22 160.47 158.61 158.91 1,489,812 -1.28(-0.80%)
Jun 23, 2017 161.50 161.64 159.52 160.19 3,881,851 -1.01(-0.63%)
Jun 22, 2017 160.74 163.59 160.36 161.20 2,322,482 +0.47(+0.29%)
Jun 21, 2017 160.10 162.09 160.10 160.72 1,435,848 +0.57(+0.35%)
Jun 20, 2017 160.56 161.08 159.77 160.16 2,256,200 -0.64(-0.40%)
Jun 19, 2017 159.69 161.03 159.69 160.80 2,007,084 +1.11(+0.70%)
Jun 16, 2017 158.50 159.85 157.84 159.69 2,127,767 +1.70(+1.08%)
Jun 15, 2017 158.34 158.84 157.31 157.99 1,118,926 -0.78(-0.49%)
Jun 14, 2017 157.72 159.01 157.19 158.77 1,270,205 +1.47(+0.94%)
Jun 13, 2017 157.55 158.43 156.66 157.30 1,465,231 -0.24(-0.15%)
Jun 12, 2017 157.25 157.67 154.38 157.53 1,689,137 +0.06(+0.04%)
Jun 09, 2017 157.35 158.74 156.43 157.48 1,849,171 +0.22(+0.14%)
Jun 08, 2017 160.08 156.47 157.26 3,255,658 -1.86(-1.17%)
Jun 07, 2017 156.70 160.56 156.68 159.12 2,723,873 +2.81(+1.80%)
Jun 06, 2017 155.36 157.78 155.10 156.31 2,292,422 +0.70(+0.45%)
Jun 05, 2017 155.44 156.39 154.81 155.61 1,684,062 +0.28(+0.18%)
Jun 02, 2017 154.89 155.98 154.68 155.32 1,459,408 +0.48(+0.31%)
Jun 01, 2017 152.80 155.64 152.24 154.84 2,367,699 +2.57(+1.69%)
May 31, 2017 152.45 153.35 151.83 152.27 1,196,720 -0.25(-0.17%)
May 30, 2017 152.48 153.25 152.10 152.53 1,147,835 +0.17(+0.11%)
May 26, 2017 152.88 153.12 151.03 152.36 1,428,148 -0.31(-0.20%)
May 25, 2017 153.55 155.15 152.66 152.67 1,902,644 -0.20(-0.13%)
May 24, 2017 151.66 153.13 151.19 152.87 904,950 +1.27(+0.84%)
May 23, 2017 150.50 151.79 150.50 151.60 832,395 +1.10(+0.73%)
May 22, 2017 150.88 151.24 149.97 150.50 1,679,910 -0.12(-0.08%)
May 19, 2017 151.50 152.57 150.45 150.62 1,702,150 -0.59(-0.39%)
May 18, 2017 150.06 151.74 149.61 151.21 1,535,625 +1.60(+1.07%)
May 17, 2017 152.38 151.78 149.50 149.61 1,729,636 -2.77(-1.82%)
May 16, 2017 153.00 153.16 151.49 152.38 1,396,588 -0.72(-0.47%)
May 15, 2017 152.72 153.88 152.22 153.09 1,671,360 +0.07(+0.04%)
May 12, 2017 154.42 155.72 152.56 153.03 1,526,218 -1.69(-1.09%)
May 11, 2017 153.98 155.16 152.72 154.72 1,047,348 +0.87(+0.56%)
May 10, 2017 153.00 154.21 152.70 153.85 1,532,945 +0.24(+0.15%)
May 09, 2017 152.87 154.40 152.79 153.61 1,356,177 +0.85(+0.56%)
May 08, 2017 151.73 153.12 151.21 152.76 1,519,455 +1.42(+0.94%)
May 05, 2017 150.17 152.59 149.45 151.35 1,718,625 +3.32(+2.25%)
May 04, 2017 149.02 149.37 146.69 148.02 1,489,861 -0.28(-0.19%)
May 03, 2017 149.43 150.31 147.94 148.31 1,027,334 -1.28(-0.85%)
May 02, 2017 149.12 149.99 147.55 149.58 1,113,224 +0.81(+0.55%)
May 01, 2017 147.97 149.66 147.79 148.77 998,177 +1.09(+0.74%)
Apr 28, 2017 147.07 148.66 144.40 147.68 1,671,883 +0.15(+0.10%)
Apr 27, 2017 148.47 149.44 147.24 147.53 769,717 -0.68(-0.46%)
Apr 26, 2017 148.58 149.81 147.05 148.21 961,142 -0.24(-0.16%)
Apr 25, 2017 146.83 150.24 146.83 148.45 1,237,170 +1.15(+0.78%)
Apr 24, 2017 147.72 148.56 146.86 147.29 964,710 +0.83(+0.57%)
Apr 21, 2017 146.59 146.73 145.39 146.46 1,028,669 -0.28(-0.19%)
Apr 20, 2017 143.26 147.53 142.65 146.75 1,859,575 +3.24(+2.26%)
Apr 19, 2017 142.15 143.88 141.62 143.51 836,490 +2.01(+1.42%)
Apr 18, 2017 142.77 143.02 140.82 141.50 1,105,815 -1.27(-0.89%)
Apr 17, 2017 142.30 142.83 141.90 142.77 872,255 +0.72(+0.51%)
Apr 13, 2017 141.90 142.68 141.45 142.05 820,440 -0.17(-0.12%)
Apr 12, 2017 142.52 142.98 141.54 142.22 838,530 -0.93(-0.65%)
Apr 11, 2017 143.05 143.42 142.27 143.15 878,193 -0.67(-0.47%)
Apr 10, 2017 143.56 144.68 143.15 143.82 1,579,086 +0.23(+0.16%)
Apr 07, 2017 142.71 143.81 141.70 143.59 1,567,997 +0.78(+0.55%)
Apr 06, 2017 141.58 142.99 140.49 142.81 1,591,245 +1.23(+0.87%)
Apr 05, 2017 142.62 143.56 141.13 141.58 1,543,349 -0.59(-0.42%)
Apr 04, 2017 140.79 142.33 140.49 142.18 1,294,605 +1.09(+0.77%)
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.