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 (%)
Aug 31, 2023 278.91 279.25 272.48 272.61 1,770,898 -6.32(-2.27%)
Aug 30, 2023 279.20 280.79 278.28 278.93 754,830 +1.02(+0.37%)
Aug 29, 2023 278.49 280.19 275.31 277.92 1,132,360 +0.09(+0.03%)
Aug 28, 2023 276.88 278.88 276.54 277.83 539,018 +2.29(+0.83%)
Aug 25, 2023 279.60 280.85 275.33 275.54 1,225,642 -3.11(-1.12%)
Aug 24, 2023 277.65 280.88 276.67 278.65 1,358,743 +0.54(+0.19%)
Aug 23, 2023 277.19 279.12 276.73 278.10 1,219,573 +1.74(+0.63%)
Aug 22, 2023 277.09 278.83 275.84 276.37 1,058,215 -1.17(-0.42%)
Aug 21, 2023 273.20 277.87 272.36 277.54 1,363,251 +5.18(+1.90%)
Aug 18, 2023 267.08 272.65 266.92 272.36 2,131,933 +5.41(+2.03%)
Aug 17, 2023 266.40 274.18 262.05 266.95 4,615,953 -18.19(-6.38%)
Aug 16, 2023 285.09 288.66 284.97 285.14 1,006,731 -0.33(-0.11%)
Aug 15, 2023 284.51 286.61 283.88 285.46 881,382 -0.54(-0.19%)
Aug 14, 2023 285.32 288.17 285.23 286.01 836,191 +0.33(+0.11%)
Aug 11, 2023 284.66 286.94 283.85 285.68 960,640 +0.59(+0.21%)
Aug 10, 2023 286.17 289.06 284.20 285.09 1,089,145 +0.57(+0.20%)
Aug 09, 2023 286.86 287.57 284.17 284.52 911,910 -3.77(-1.31%)
Aug 08, 2023 286.60 290.11 284.46 288.29 1,168,312 +0.33(+0.11%)
Aug 07, 2023 283.31 288.03 283.31 287.96 1,157,374 +5.17(+1.83%)
Aug 04, 2023 283.94 286.60 281.91 282.79 1,229,429 -1.05(-0.37%)
Aug 03, 2023 288.75 289.42 278.16 283.84 2,443,220 -11.60(-3.93%)
Aug 02, 2023 295.27 299.32 293.87 295.44 2,067,290 +3.71(+1.27%)
Aug 01, 2023 291.88 294.05 290.40 291.73 1,518,180 +0.53(+0.18%)
Jul 31, 2023 288.97 291.57 286.23 291.20 1,261,760 +2.96(+1.03%)
Jul 28, 2023 289.37 289.37 281.16 288.24 1,416,098 -0.64(-0.22%)
Jul 27, 2023 287.60 289.60 286.61 288.88 1,300,559 +2.03(+0.71%)
Jul 26, 2023 290.57 291.64 285.91 286.85 1,435,079 -3.95(-1.36%)
Jul 25, 2023 287.89 291.44 286.19 290.79 1,308,845 +2.60(+0.90%)
Jul 24, 2023 289.19 290.68 286.57 288.20 1,660,184 -1.69(-0.58%)
Jul 21, 2023 290.73 292.90 289.15 289.89 1,517,169 -0.44(-0.15%)
Jul 20, 2023 289.30 291.20 285.19 290.33 1,537,150 +1.54(+0.53%)
Jul 19, 2023 291.31 293.49 287.23 288.79 2,226,880 +7.74(+2.75%)
Jul 18, 2023 280.00 284.19 277.29 281.05 1,319,316 +3.61(+1.30%)
Jul 17, 2023 277.42 280.07 276.01 277.44 1,170,358 -1.58(-0.57%)
Jul 14, 2023 274.26 281.13 274.26 279.02 2,091,451 +12.53(+4.70%)
Jul 13, 2023 265.57 268.38 263.97 266.49 1,966,954 +1.35(+0.51%)
Jul 12, 2023 273.83 274.32 264.96 265.14 2,383,477 -12.88(-4.63%)
Jul 11, 2023 275.66 278.61 274.73 278.01 946,850 +3.35(+1.22%)
Jul 10, 2023 273.94 277.07 271.99 274.66 1,008,017 +1.20(+0.44%)
Jul 07, 2023 273.99 276.68 273.06 273.46 1,013,110 -1.85(-0.67%)
Jul 06, 2023 276.08 277.62 274.07 275.31 1,818,974 -1.73(-0.62%)
Jul 05, 2023 276.21 278.64 274.92 277.04 1,296,619 +0.42(+0.15%)
Jul 03, 2023 275.26 277.21 274.00 276.62 636,104 -0.27(-0.10%)
Jun 30, 2023 273.97 278.37 272.81 276.89 1,545,476 +3.31(+1.21%)
Jun 29, 2023 271.49 274.85 269.79 273.58 1,180,139 +2.48(+0.91%)
Jun 28, 2023 272.04 272.41 269.48 271.11 814,559 -1.05(-0.38%)
Jun 27, 2023 269.61 272.79 269.52 272.15 1,184,542 -0.60(-0.22%)
Jun 26, 2023 271.77 274.98 270.39 272.75 1,414,781 +1.54(+0.57%)
Jun 23, 2023 271.77 272.96 269.99 271.22 2,090,330 -0.47(-0.17%)
Jun 22, 2023 270.72 272.54 268.44 271.69 1,317,600 +1.48(+0.55%)
Jun 21, 2023 266.34 272.60 266.01 270.21 1,849,397 +3.73(+1.40%)
Jun 20, 2023 265.30 268.41 263.73 266.48 1,365,188 +1.20(+0.45%)
Jun 16, 2023 268.22 269.20 263.32 265.27 2,935,109 -0.65(-0.25%)
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.