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

Cigna Corp (NY: CI )

337.06 -3.03 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2022 322.09 323.18 318.85 322.71 718,402 +0.60(+0.19%)
Dec 29, 2022 325.05 325.35 321.79 322.11 599,082 -1.10(-0.34%)
Dec 28, 2022 326.29 327.25 322.85 323.21 568,252 -2.19(-0.67%)
Dec 27, 2022 326.67 327.12 324.52 325.40 578,709 -0.21(-0.06%)
Dec 23, 2022 324.60 327.07 323.12 325.61 635,409 +1.00(+0.31%)
Dec 22, 2022 324.55 325.84 321.07 324.60 912,284 +0.12(+0.04%)
Dec 21, 2022 323.55 325.08 318.86 324.49 1,317,535 +3.53(+1.10%)
Dec 20, 2022 322.01 324.80 320.79 320.96 1,009,889 -1.21(-0.37%)
Dec 19, 2022 319.26 323.32 318.21 322.17 1,068,557 +3.40(+1.07%)
Dec 16, 2022 319.41 321.02 313.22 318.77 3,273,636 -4.05(-1.25%)
Dec 15, 2022 323.83 325.30 320.77 322.82 2,067,262 -3.15(-0.97%)
Dec 14, 2022 323.83 327.25 322.06 325.96 1,250,435 +4.31(+1.34%)
Dec 13, 2022 331.15 331.25 321.48 321.65 2,056,512 -8.81(-2.67%)
Dec 12, 2022 323.64 330.67 323.64 330.46 1,608,390 +6.99(+2.16%)
Dec 09, 2022 324.54 327.55 323.43 323.47 1,359,075 -1.34(-0.41%)
Dec 08, 2022 324.73 326.91 323.54 324.82 1,067,260 +1.28(+0.39%)
Dec 07, 2022 320.92 324.23 320.08 323.54 2,003,896 +2.48(+0.77%)
Dec 06, 2022 319.26 323.30 317.50 321.06 1,335,693 +2.19(+0.69%)
Dec 05, 2022 315.39 319.72 314.94 318.87 1,516,369 +1.28(+0.40%)
Dec 02, 2022 313.16 318.46 313.10 317.59 1,340,650 +3.64(+1.16%)
Dec 01, 2022 318.95 319.89 313.12 313.95 2,246,788 -5.28(-1.65%)
Nov 30, 2022 311.28 319.26 309.76 319.23 4,980,223 +7.95(+2.55%)
Nov 29, 2022 309.22 313.47 309.22 311.28 2,195,959 +1.15(+0.37%)
Nov 28, 2022 313.55 317.44 309.61 310.12 2,050,066 -4.26(-1.36%)
Nov 25, 2022 312.61 314.59 310.55 314.39 949,327 +3.94(+1.27%)
Nov 23, 2022 309.73 312.54 309.61 310.44 1,589,525 +0.47(+0.15%)
Nov 22, 2022 308.30 311.92 308.13 309.97 1,565,308 +3.94(+1.29%)
Nov 21, 2022 310.15 312.68 305.26 306.03 1,989,118 -3.81(-1.23%)
Nov 18, 2022 305.86 312.80 305.86 309.83 1,967,529 +6.90(+2.28%)
Nov 17, 2022 296.48 303.69 296.48 302.93 1,665,352 +5.25(+1.76%)
Nov 16, 2022 297.16 300.32 296.17 297.68 1,416,562 +1.48(+0.50%)
Nov 15, 2022 299.26 299.59 292.55 296.21 2,185,314 -1.63(-0.55%)
Nov 14, 2022 297.43 303.35 297.43 297.84 2,032,969 +2.94(+1.00%)
Nov 11, 2022 314.86 314.97 281.10 294.90 5,660,916 -18.95(-6.04%)
Nov 10, 2022 319.38 319.38 306.36 313.84 2,125,391 -1.60(-0.51%)
Nov 09, 2022 319.06 321.33 315.06 315.44 1,316,662 -2.67(-0.84%)
Nov 08, 2022 313.60 319.71 311.75 318.11 1,390,146 +3.27(+1.04%)
Nov 07, 2022 314.48 317.75 312.04 314.84 1,613,984 +2.17(+0.70%)
Nov 04, 2022 317.39 317.39 308.73 312.67 2,297,908 -2.05(-0.65%)
Nov 03, 2022 311.80 318.86 308.06 314.72 2,990,426 +3.28(+1.05%)
Nov 02, 2022 314.61 311.42 311.44 2,256,731 -4.13(-1.31%)
Nov 01, 2022 313.71 316.74 311.20 315.57 1,765,446 +2.00(+0.64%)
Oct 31, 2022 312.88 314.62 311.86 313.57 1,891,400 -1.65(-0.52%)
Oct 28, 2022 309.00 315.61 309.00 315.22 1,462,986 +7.94(+2.58%)
Oct 27, 2022 306.63 310.12 304.80 307.28 1,468,085 +1.58(+0.52%)
Oct 26, 2022 303.83 308.40 303.63 305.70 1,823,843 +3.91(+1.30%)
Oct 25, 2022 298.95 302.46 295.90 301.79 1,700,895 +3.85(+1.29%)
Oct 24, 2022 294.58 299.23 294.53 297.93 1,931,946 +5.45(+1.86%)
Oct 21, 2022 284.61 293.41 283.34 292.49 1,938,179 +6.82(+2.39%)
Oct 20, 2022 284.20 288.25 283.35 285.67 1,555,185 +1.19(+0.42%)
Oct 19, 2022 285.61 287.59 281.66 284.47 1,595,270 -0.64(-0.22%)
Oct 18, 2022 286.33 287.53 281.87 285.11 2,289,079 +3.71(+1.32%)
Oct 17, 2022 286.33 288.42 280.78 281.40 2,674,712 -5.22(-1.82%)
Oct 14, 2022 291.19 291.92 284.49 286.63 2,577,296 -2.27(-0.79%)
Oct 13, 2022 277.21 290.33 276.48 288.90 2,272,246 +9.01(+3.22%)
Oct 12, 2022 283.41 286.25 279.74 279.89 2,403,526 -2.51(-0.89%)
Oct 11, 2022 276.14 285.20 275.78 282.40 1,870,546 +5.07(+1.83%)
Oct 10, 2022 279.54 281.17 275.45 277.34 2,978,642 -2.57(-0.92%)
Oct 07, 2022 280.86 282.34 277.96 279.91 2,015,265 -4.56(-1.60%)
Oct 06, 2022 283.80 286.02 283.15 284.47 1,723,766 -0.92(-0.32%)
Oct 05, 2022 283.46 286.49 282.49 285.39 1,257,355 +0.98(+0.34%)
Oct 04, 2022 280.66 284.46 280.03 284.41 1,893,886 +5.63(+2.02%)
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.