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

Cigna Corp (NY: CI )

334.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2023 272.85 277.23 271.69 275.75 1,551,838 +3.29(+1.21%)
Jun 29, 2023 270.38 273.72 268.68 272.46 1,184,997 +2.47(+0.91%)
Jun 28, 2023 270.92 271.29 268.37 270.00 817,912 -1.04(-0.38%)
Jun 27, 2023 268.50 271.67 268.41 271.04 1,189,418 -0.60(-0.22%)
Jun 26, 2023 270.65 273.85 269.28 271.64 1,420,605 +1.53(+0.57%)
Jun 23, 2023 270.65 271.84 268.88 270.10 2,098,936 -0.47(-0.17%)
Jun 22, 2023 269.61 271.42 267.34 270.58 1,323,024 +1.47(+0.55%)
Jun 21, 2023 265.25 271.48 264.92 269.10 1,857,010 +3.71(+1.40%)
Jun 20, 2023 264.21 267.31 262.64 265.39 1,370,808 +1.20(+0.45%)
Jun 16, 2023 267.12 268.09 262.24 264.19 2,947,192 -0.65(-0.24%)
Jun 15, 2023 261.69 269.31 264.84 2,558,265 +5.93(+2.29%)
May 08, 2023 253.40 260.38 251.89 258.91 2,410,505 +3.86(+1.52%)
May 05, 2023 246.67 258.43 246.50 255.05 3,852,206 +16.68(+7.00%)
May 04, 2023 238.27 239.17 235.80 238.37 1,597,987 -2.26(-0.94%)
May 03, 2023 244.84 245.46 239.81 240.63 1,574,614 -4.32(-1.76%)
May 02, 2023 247.47 248.89 242.23 244.95 1,401,256 -4.38(-1.76%)
May 01, 2023 247.76 251.16 246.50 249.33 1,158,815 +1.57(+0.64%)
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%)
Feb 01, 2023 306.81 307.93 303.18 305.13 1,287,132 -3.30(-1.07%)
Jan 31, 2023 305.10 308.77 303.14 308.44 1,670,746 +6.15(+2.03%)
Jan 30, 2023 301.73 303.74 300.61 302.29 1,592,630 +2.01(+0.67%)
Jan 27, 2023 305.06 306.15 299.59 300.28 1,249,546 -4.77(-1.56%)
Jan 26, 2023 305.98 307.23 303.50 305.06 1,079,170 -0.38(-0.12%)
Jan 25, 2023 300.96 307.20 300.18 305.44 1,225,160 +4.48(+1.49%)
Jan 24, 2023 300.52 301.03 295.94 300.95 1,331,319 +0.80(+0.27%)
Jan 23, 2023 300.35 304.31 299.61 300.16 1,521,536 -0.19(-0.06%)
Jan 20, 2023 302.61 304.22 298.05 300.34 1,148,178 -2.24(-0.74%)
Jan 19, 2023 301.45 305.17 301.20 302.58 1,239,879 +2.24(+0.75%)
Jan 18, 2023 306.25 308.04 299.95 300.34 1,135,507 -6.47(-2.11%)
Jan 17, 2023 306.59 309.93 305.54 306.81 1,861,424 +0.77(+0.25%)
Jan 13, 2023 301.42 309.19 301.42 306.04 1,565,685 +3.89(+1.29%)
Jan 12, 2023 300.56 303.88 298.84 302.15 1,312,698 +0.97(+0.32%)
Jan 11, 2023 295.56 303.18 295.37 301.19 1,651,197 +5.30(+1.79%)
Jan 10, 2023 295.53 298.95 294.40 295.89 1,430,506 +0.73(+0.25%)
Jan 09, 2023 294.88 296.71 291.70 295.16 2,599,030 +0.35(+0.12%)
Jan 06, 2023 297.42 297.42 291.72 294.81 3,648,922 -1.47(-0.50%)
Jan 05, 2023 300.90 301.08 295.41 296.28 2,001,903 -5.95(-1.97%)
Jan 04, 2023 312.72 313.85 299.13 302.23 2,549,082 -10.89(-3.48%)
Jan 03, 2023 318.85 319.38 309.77 313.12 1,601,406 -9.60(-2.98%)
Dec 30, 2022 322.10 323.19 318.86 322.72 718,377 +0.60(+0.19%)
Dec 29, 2022 325.06 325.36 321.80 322.12 599,061 -1.10(-0.34%)
Dec 28, 2022 326.30 327.26 322.87 323.22 568,233 -2.19(-0.67%)
Dec 27, 2022 326.68 327.13 324.53 325.41 578,688 -0.20(-0.06%)
Dec 23, 2022 324.61 327.08 323.13 325.62 635,387 +1.00(+0.31%)
Dec 22, 2022 324.56 325.85 321.08 324.61 912,253 +0.12(+0.04%)
Dec 21, 2022 323.56 325.09 318.87 324.50 1,317,489 +3.53(+1.10%)
Dec 20, 2022 322.02 324.81 320.81 320.97 1,009,854 -1.21(-0.37%)
Dec 19, 2022 319.27 323.33 318.22 322.18 1,068,520 +3.40(+1.07%)
Dec 16, 2022 319.42 321.03 313.23 318.78 3,273,522 -4.05(-1.26%)
Dec 15, 2022 323.84 325.31 320.79 322.83 2,067,190 -3.15(-0.97%)
Dec 14, 2022 323.84 327.26 322.07 325.98 1,250,391 +4.31(+1.34%)
Dec 13, 2022 331.16 331.26 321.49 321.66 2,056,441 -8.81(-2.67%)
Dec 12, 2022 323.65 330.68 323.65 330.48 1,608,335 +6.99(+2.16%)
Dec 09, 2022 324.56 327.56 323.44 323.48 1,359,028 -1.34(-0.41%)
Dec 08, 2022 324.74 326.92 323.55 324.83 1,067,223 +1.28(+0.39%)
Dec 07, 2022 320.93 324.24 320.09 323.55 2,003,826 +2.48(+0.77%)
Dec 06, 2022 319.27 323.31 317.51 321.07 1,335,646 +2.19(+0.69%)
Dec 05, 2022 315.40 319.73 314.95 318.88 1,516,317 +1.28(+0.40%)
Dec 02, 2022 313.17 318.47 313.11 317.60 1,340,604 +3.64(+1.16%)
Dec 01, 2022 318.96 319.90 313.12 313.96 2,246,710 -5.28(-1.65%)
Nov 30, 2022 311.29 319.27 309.77 319.24 4,980,050 +7.95(+2.55%)
Nov 29, 2022 309.23 313.49 309.23 311.29 2,195,883 +1.15(+0.37%)
Nov 28, 2022 313.56 317.45 309.62 310.14 2,049,995 -4.26(-1.36%)
Nov 25, 2022 312.62 314.60 310.56 314.40 949,294 +3.94(+1.27%)
Nov 23, 2022 309.74 312.55 309.62 310.46 1,589,470 +0.48(+0.15%)
Nov 22, 2022 308.31 311.93 308.15 309.98 1,565,254 +3.94(+1.29%)
Nov 21, 2022 310.17 312.69 305.27 306.04 1,989,049 -3.81(-1.23%)
Nov 18, 2022 305.88 312.81 305.88 309.85 1,967,461 +6.90(+2.28%)
Nov 17, 2022 296.49 303.70 296.49 302.94 1,665,294 +5.25(+1.76%)
Nov 16, 2022 297.17 300.33 296.18 297.69 1,416,513 +1.48(+0.50%)
Nov 15, 2022 299.27 299.60 292.56 296.22 2,185,239 -1.63(-0.55%)
Nov 14, 2022 297.44 303.36 297.44 297.85 2,032,898 +2.94(+1.00%)
Nov 11, 2022 314.87 314.98 281.11 294.91 5,660,720 -18.95(-6.04%)
Nov 10, 2022 319.40 319.40 306.37 313.85 2,125,318 -1.60(-0.51%)
Nov 09, 2022 319.07 321.34 315.07 315.45 1,316,616 -2.67(-0.84%)
Nov 08, 2022 313.61 319.73 311.76 318.12 1,390,098 +3.27(+1.04%)
Nov 07, 2022 314.49 317.76 312.05 314.85 1,613,928 +2.17(+0.70%)
Nov 04, 2022 317.41 317.41 308.74 312.68 2,297,828 -2.05(-0.65%)
Nov 03, 2022 311.81 318.87 308.07 314.73 2,990,322 +3.28(+1.05%)
Nov 02, 2022 314.62 311.43 311.45 2,256,653 -4.13(-1.31%)
Nov 01, 2022 313.72 316.75 311.21 315.58 1,765,385 +2.00(+0.64%)
Oct 31, 2022 312.89 314.63 311.87 313.58 1,891,335 -1.65(-0.52%)
Oct 28, 2022 309.01 315.62 309.01 315.23 1,462,935 +7.94(+2.58%)
Oct 27, 2022 306.64 310.13 304.81 307.29 1,468,035 +1.58(+0.52%)
Oct 26, 2022 303.84 308.41 303.64 305.71 1,823,780 +3.91(+1.30%)
Oct 25, 2022 298.96 302.47 295.91 301.80 1,700,836 +3.85(+1.29%)
Oct 24, 2022 294.60 299.24 294.54 297.94 1,931,879 +5.44(+1.86%)
Oct 21, 2022 284.62 293.42 283.35 292.50 1,938,112 +6.82(+2.39%)
Oct 20, 2022 284.21 288.26 283.36 285.68 1,555,131 +1.19(+0.42%)
Oct 19, 2022 285.62 287.60 281.67 284.48 1,595,215 -0.64(-0.22%)
Oct 18, 2022 286.35 287.54 281.88 285.12 2,289,000 +3.71(+1.32%)
Oct 17, 2022 286.35 288.43 280.79 281.41 2,674,620 -5.22(-1.82%)
Oct 14, 2022 291.20 291.93 284.50 286.64 2,577,207 -2.27(-0.79%)
Oct 13, 2022 277.22 290.34 276.49 288.91 2,272,167 +9.01(+3.22%)
Oct 12, 2022 283.42 286.26 279.74 279.90 2,403,443 -2.51(-0.89%)
Oct 11, 2022 276.15 285.21 275.79 282.41 1,870,481 +5.07(+1.83%)
Oct 10, 2022 279.55 281.18 275.46 277.35 2,978,539 -2.57(-0.92%)
Oct 07, 2022 280.87 282.35 277.97 279.92 2,015,195 -4.56(-1.60%)
Oct 06, 2022 283.81 286.03 283.16 284.48 1,723,707 -0.92(-0.32%)
Oct 05, 2022 283.47 286.50 282.50 285.40 1,257,311 +0.98(+0.34%)
Oct 04, 2022 280.67 284.47 280.04 284.42 1,893,821 +5.63(+2.02%)
Oct 03, 2022 272.51 280.14 271.13 278.79 2,385,077 +9.46(+3.51%)
Sep 30, 2022 271.61 275.65 269.21 269.33 2,397,560 -3.00(-1.10%)
Sep 29, 2022 273.43 273.43 269.55 272.33 1,516,761 -1.93(-0.70%)
Sep 28, 2022 271.35 275.92 268.87 274.26 1,608,991 +4.78(+1.78%)
Sep 27, 2022 270.88 274.07 268.04 269.48 2,364,739 +0.80(+0.30%)
Sep 26, 2022 268.87 270.43 265.12 268.68 2,054,328 -0.94(-0.35%)
Sep 23, 2022 272.44 272.65 265.59 269.62 1,949,363 -4.98(-1.81%)
Sep 22, 2022 276.40 276.99 273.12 274.60 1,211,555 -1.99(-0.72%)
Sep 21, 2022 282.53 285.65 276.52 276.59 1,856,616 -3.04(-1.09%)
Sep 20, 2022 281.06 281.87 277.31 279.63 1,821,989 -1.20(-0.43%)
Sep 19, 2022 279.15 280.96 277.38 280.83 2,104,649 -1.00(-0.35%)
Sep 16, 2022 281.45 282.56 278.93 281.83 5,133,370 +0.38(+0.13%)
Sep 15, 2022 280.85 283.58 276.22 281.45 2,441,031 +5.71(+2.07%)
Sep 14, 2022 280.29 280.80 273.37 275.75 2,528,613 -2.66(-0.96%)
Sep 13, 2022 282.60 283.09 277.75 278.40 2,344,977 -7.12(-2.49%)
Sep 12, 2022 284.17 287.59 283.40 285.52 3,092,124 +1.27(+0.45%)
Sep 09, 2022 282.70 285.89 282.35 284.25 1,404,063 +2.07(+0.73%)
Sep 08, 2022 281.27 282.90 278.48 282.18 2,045,327 +0.69(+0.24%)
Sep 07, 2022 276.99 283.28 276.53 281.49 2,755,853 +4.61(+1.67%)
Sep 06, 2022 278.17 281.70 275.45 276.88 1,280,192 -1.29(-0.46%)
Sep 02, 2022 280.27 283.08 276.78 278.17 2,105,051 -0.33(-0.12%)
Sep 01, 2022 275.41 278.88 274.12 278.50 1,311,193 +4.44(+1.62%)
Aug 31, 2022 275.96 277.21 273.77 274.06 2,536,148 -1.57(-0.57%)
Aug 30, 2022 278.15 278.95 274.21 275.63 1,278,085 -2.05(-0.74%)
Aug 29, 2022 274.47 279.71 272.71 277.68 1,198,346 +2.24(+0.81%)
Aug 26, 2022 282.33 282.49 275.22 275.44 1,783,220 -6.75(-2.39%)
Aug 25, 2022 279.25 282.27 277.31 282.19 1,492,767 +2.99(+1.07%)
Aug 24, 2022 277.19 280.01 276.36 279.20 1,870,298 +2.35(+0.85%)
Aug 23, 2022 281.36 281.74 276.35 276.85 1,297,999 -5.00(-1.77%)
Aug 22, 2022 280.97 282.96 280.77 281.85 1,394,518 -1.43(-0.51%)
Aug 19, 2022 281.72 284.23 281.11 283.28 1,202,377 +2.02(+0.72%)
Aug 18, 2022 282.33 282.48 278.42 281.26 1,908,207 -0.69(-0.24%)
Aug 17, 2022 279.07 283.66 278.02 281.94 1,145,625 +0.96(+0.34%)
Aug 16, 2022 281.40 283.49 279.65 280.99 1,543,433 -0.25(-0.09%)
Aug 15, 2022 280.43 283.78 278.54 281.24 1,093,461 -0.05(-0.02%)
Aug 12, 2022 276.67 281.74 276.67 281.29 4,546,014 +4.76(+1.72%)
Aug 11, 2022 277.40 280.04 274.96 276.53 1,908,120 -1.03(-0.37%)
Aug 10, 2022 277.54 279.67 276.24 277.56 1,448,349 +1.96(+0.71%)
Aug 09, 2022 274.90 278.91 273.99 275.60 1,748,631 +3.16(+1.16%)
Aug 08, 2022 272.66 274.45 271.43 272.44 2,473,888 +0.00(+0.00%)
Aug 05, 2022 269.33 273.30 269.07 272.44 2,109,706 +1.61(+0.60%)
Aug 04, 2022 271.34 275.04 270.01 270.82 3,779,971 +8.08(+3.08%)
Aug 03, 2022 263.10 264.73 262.30 262.74 3,670,598 +0.29(+0.11%)
Aug 02, 2022 265.84 265.92 261.80 262.45 1,556,638 -1.91(-0.72%)
Aug 01, 2022 264.91 267.75 263.12 264.36 1,483,774 -1.89(-0.71%)
Jul 29, 2022 264.09 268.52 263.39 266.24 1,899,817 +2.07(+0.78%)
Jul 28, 2022 266.29 266.62 261.63 264.17 1,708,086 -1.46(-0.55%)
Jul 27, 2022 264.94 267.44 261.10 265.63 1,159,375 -0.10(-0.04%)
Jul 26, 2022 265.07 266.53 263.79 265.73 1,790,728 +2.13(+0.81%)
Jul 25, 2022 261.30 265.81 261.30 263.60 1,368,812 +3.32(+1.27%)
Jul 22, 2022 258.16 260.30 256.92 260.29 1,848,447 +2.76(+1.07%)
Jul 21, 2022 256.02 258.88 254.74 257.53 1,764,396 -0.36(-0.14%)
Jul 20, 2022 264.62 265.10 255.54 257.89 1,726,432 -7.62(-2.87%)
Jul 19, 2022 261.25 267.23 261.13 265.51 2,156,163 +6.04(+2.33%)
Jul 18, 2022 265.38 265.75 258.44 259.46 1,651,753 -5.57(-2.10%)
Jul 15, 2022 260.11 265.29 258.44 265.03 1,945,043 +8.89(+3.47%)
Jul 14, 2022 257.98 257.98 252.36 256.14 2,338,210 -8.55(-3.23%)
Jul 13, 2022 267.69 270.26 264.40 264.68 1,616,942 -5.41(-2.00%)
Jul 12, 2022 269.92 272.98 269.15 270.10 2,688,731 -0.54(-0.20%)
Jul 11, 2022 268.01 272.57 267.63 270.64 1,603,616 +0.70(+0.26%)
Jul 08, 2022 266.48 272.17 265.58 269.94 2,404,879 +3.30(+1.24%)
Jul 07, 2022 263.04 268.26 263.04 266.65 5,193,172 +4.53(+1.73%)
Jul 06, 2022 256.26 264.15 254.69 262.11 3,371,251 +6.04(+2.36%)
Jul 05, 2022 255.76 256.45 247.88 256.07 2,411,781 -3.08(-1.19%)
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.