Skip to main content

Cigna Corp (NY: CI )

336.44 +3.07 (+0.92%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 338.55 338.60 332.23 333.37 1,306,728 -5.34(-1.58%)
May 17, 2024 338.71 339.36 334.23 338.71 2,010,295 -0.55(-0.16%)
May 16, 2024 343.91 344.80 338.16 339.26 2,275,187 -4.02(-1.17%)
May 15, 2024 345.00 345.62 342.08 343.28 2,244,505 -3.14(-0.91%)
May 14, 2024 348.47 351.15 345.65 346.42 1,852,981 -2.72(-0.78%)
May 13, 2024 347.70 349.97 346.84 349.14 1,361,062 +0.75(+0.22%)
May 10, 2024 351.60 352.02 347.35 348.39 1,675,310 -2.58(-0.74%)
May 09, 2024 347.60 351.30 346.47 350.97 1,388,765 +3.62(+1.04%)
May 08, 2024 348.59 348.79 345.44 347.35 1,355,254 +0.65(+0.19%)
May 07, 2024 343.50 347.06 343.20 346.70 1,567,893 +4.29(+1.25%)
May 06, 2024 342.46 344.38 339.44 342.41 1,339,257 +0.91(+0.27%)
May 03, 2024 342.29 343.65 334.71 341.50 2,413,549 -3.00(-0.87%)
May 02, 2024 360.00 361.71 342.68 344.50 3,108,818 -12.68(-3.55%)
May 01, 2024 349.97 359.36 348.43 357.18 1,904,137 +0.14(+0.04%)
Apr 30, 2024 356.59 357.95 355.70 357.04 1,216,228 +0.60(+0.17%)
Apr 29, 2024 354.02 358.23 354.02 356.44 1,144,265 +1.97(+0.56%)
Apr 26, 2024 352.50 355.15 351.42 354.47 830,528 -0.04(-0.01%)
Apr 25, 2024 352.56 355.86 352.37 354.51 922,193 +2.23(+0.63%)
Apr 24, 2024 351.04 353.99 350.06 352.28 1,120,784 -0.37(-0.10%)
Apr 23, 2024 354.00 357.21 351.89 352.65 1,188,486 -0.53(-0.15%)
Apr 22, 2024 352.75 356.38 352.64 353.18 1,412,009 +0.79(+0.22%)
Apr 19, 2024 351.28 352.80 348.02 352.39 1,305,067 +3.61(+1.04%)
Apr 18, 2024 349.71 353.38 347.00 348.78 1,621,669 +2.70(+0.78%)
Apr 17, 2024 346.86 349.93 345.78 346.08 1,426,525 -0.77(-0.22%)
Apr 16, 2024 356.13 356.13 346.44 346.85 1,799,901 -2.05(-0.59%)
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%)
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.