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

Cigna Corp (NY: CI )

338.10 +0.19 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023 244.17 248.28 243.78 247.76 1,136,920 +2.90(+1.18%)
Apr 27, 2023 243.99 245.62 242.38 244.86 1,164,168 +2.11(+0.87%)
Apr 26, 2023 246.64 248.43 241.64 242.75 1,414,283 -5.42(-2.18%)
Apr 25, 2023 250.52 252.95 247.05 248.17 1,643,322 -2.34(-0.93%)
Apr 24, 2023 247.97 251.00 246.62 250.51 1,235,729 +3.89(+1.58%)
Apr 21, 2023 250.90 251.10 245.34 246.62 1,481,853 -3.58(-1.43%)
Apr 20, 2023 250.86 252.03 249.90 250.19 1,862,270 -0.31(-0.12%)
Apr 19, 2023 250.74 250.96 245.71 250.51 2,003,546 -3.51(-1.38%)
Apr 18, 2023 254.32 254.60 251.44 254.02 1,397,994 +1.00(+0.39%)
Apr 17, 2023 254.32 254.90 250.74 253.02 2,523,297 -0.42(-0.17%)
Apr 14, 2023 258.38 259.11 253.06 253.44 2,887,007 -4.61(-1.79%)
Apr 13, 2023 256.12 260.15 255.03 258.05 3,061,218 +2.97(+1.17%)
Apr 12, 2023 258.76 258.89 252.93 255.08 2,344,564 -5.59(-2.14%)
Apr 11, 2023 259.40 261.98 257.92 260.66 1,529,552 +3.31(+1.28%)
Apr 10, 2023 258.57 259.19 255.52 257.36 1,225,809 -2.14(-0.83%)
Apr 06, 2023 261.88 263.38 258.77 259.50 1,747,279 -0.58(-0.22%)
Apr 05, 2023 253.05 261.15 251.53 260.07 2,755,745 +9.14(+3.64%)
Apr 04, 2023 255.32 256.10 250.51 250.94 1,449,046 -5.34(-2.08%)
Apr 03, 2023 254.07 258.58 252.54 256.28 2,217,172 +6.33(+2.53%)
Mar 31, 2023 250.16 250.41 247.87 249.95 1,918,756 +1.41(+0.57%)
Mar 30, 2023 250.74 251.36 245.14 248.54 2,897,259 +0.06(+0.02%)
Mar 29, 2023 251.17 251.74 246.50 248.48 3,090,620 -2.42(-0.96%)
Mar 28, 2023 255.70 256.75 249.69 250.90 2,174,995 -5.17(-2.02%)
Mar 27, 2023 257.83 259.99 254.18 256.06 1,704,027 +1.54(+0.60%)
Mar 24, 2023 249.42 255.35 246.24 254.53 2,281,954 +3.55(+1.41%)
Mar 23, 2023 262.08 263.14 249.69 250.98 3,697,749 -13.56(-5.12%)
Mar 22, 2023 271.48 273.37 264.35 264.54 1,210,352 -6.04(-2.23%)
Mar 21, 2023 268.73 271.52 268.14 270.58 1,742,920 +3.64(+1.36%)
Mar 20, 2023 264.42 268.51 264.42 266.94 1,662,722 +3.37(+1.28%)
Mar 17, 2023 268.85 268.85 261.34 263.57 3,821,535 -4.87(-1.81%)
Mar 16, 2023 263.54 268.93 263.02 268.44 1,505,992 +3.98(+1.51%)
Mar 15, 2023 263.06 264.78 261.34 264.46 1,620,439 -1.73(-0.65%)
Mar 14, 2023 267.98 268.77 262.60 266.19 1,769,872 -0.90(-0.34%)
Mar 13, 2023 267.01 271.17 266.71 267.09 1,435,700 -2.53(-0.94%)
Mar 10, 2023 265.74 274.01 265.73 269.62 2,657,942 +3.63(+1.36%)
Mar 09, 2023 275.05 275.26 265.00 265.99 1,847,581 -7.23(-2.65%)
Mar 08, 2023 275.53 277.44 271.26 273.22 1,347,243 -2.35(-0.85%)
Mar 07, 2023 282.13 282.39 273.57 275.57 1,262,184 -5.40(-1.92%)
Mar 06, 2023 278.88 281.67 277.00 280.97 1,351,492 +1.46(+0.52%)
Mar 03, 2023 281.59 281.68 277.35 279.51 2,237,202 -0.60(-0.22%)
Mar 02, 2023 281.48 282.91 279.48 280.11 1,583,826 -1.13(-0.40%)
Mar 01, 2023 281.41 284.41 279.42 281.24 1,598,620 -3.26(-1.15%)
Feb 28, 2023 288.10 288.79 282.83 284.50 1,800,307 -4.15(-1.44%)
Feb 27, 2023 286.41 290.71 286.06 288.65 1,309,221 +2.56(+0.90%)
Feb 24, 2023 285.68 288.64 284.59 286.09 1,513,125 -0.90(-0.31%)
Feb 23, 2023 287.79 292.04 285.98 286.99 2,221,027 -0.26(-0.09%)
Feb 22, 2023 286.73 288.74 285.16 287.25 1,915,138 +0.92(+0.32%)
Feb 21, 2023 292.52 293.48 286.02 286.33 1,223,741 -6.90(-2.35%)
Feb 17, 2023 291.36 294.83 290.26 293.23 2,173,477 +1.59(+0.54%)
Feb 16, 2023 289.57 294.93 289.20 291.64 1,566,210 +0.83(+0.28%)
Feb 15, 2023 291.07 295.98 290.50 290.81 1,807,215 -0.76(-0.26%)
Feb 14, 2023 290.83 294.23 290.61 291.57 1,383,517 +0.78(+0.27%)
Feb 13, 2023 288.46 292.80 287.77 290.80 1,265,413 +2.00(+0.69%)
Feb 10, 2023 285.98 289.06 285.20 288.80 1,301,445 +4.87(+1.72%)
Feb 09, 2023 282.65 285.55 280.12 283.93 1,828,741 +1.28(+0.45%)
Feb 08, 2023 280.46 284.99 279.05 282.65 2,053,596 +1.17(+0.42%)
Feb 07, 2023 279.52 282.17 276.88 281.48 2,133,992 +0.54(+0.19%)
Feb 06, 2023 286.18 287.08 279.16 280.94 2,305,147 -4.04(-1.42%)
Feb 03, 2023 296.46 301.69 283.77 284.98 2,917,936 -8.71(-2.97%)
Feb 02, 2023 301.94 302.09 291.65 293.69 2,200,310 -11.44(-3.75%)
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.