Skip to main content

Cigna Corp (NY: CI )

315.43 -1.25 (-0.39%)
Streaming Delayed Price Updated: 10:27 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 313.25 317.01 311.23 316.67 1,627,298 +6.31(+2.03%)
Jan 30, 2023 309.79 311.85 308.64 310.36 1,551,214 +2.06(+0.67%)
Jan 27, 2023 313.20 314.32 307.59 308.30 1,217,052 -4.90(-1.56%)
Jan 26, 2023 314.15 315.43 311.60 313.20 1,051,106 -0.39(-0.12%)
Jan 25, 2023 309.00 315.40 308.19 313.59 1,193,300 +4.60(+1.49%)
Jan 24, 2023 308.54 309.07 303.84 308.99 1,296,698 +0.82(+0.27%)
Jan 23, 2023 308.37 312.44 307.61 308.17 1,481,969 -0.19(-0.06%)
Jan 20, 2023 310.69 312.34 306.01 308.36 1,118,320 -2.30(-0.74%)
Jan 19, 2023 309.50 313.32 309.24 310.66 1,207,636 +2.30(+0.75%)
Jan 18, 2023 314.43 316.26 307.96 308.36 1,105,978 -6.64(-2.11%)
Jan 17, 2023 314.78 318.20 313.69 315.00 1,813,018 +0.79(+0.25%)
Jan 13, 2023 309.47 317.44 309.47 314.21 1,524,969 +3.99(+1.29%)
Jan 12, 2023 308.58 311.99 306.82 310.22 1,278,561 +0.99(+0.32%)
Jan 11, 2023 303.45 311.27 303.26 309.23 1,608,258 +5.44(+1.79%)
Jan 10, 2023 303.42 306.94 302.26 303.79 1,393,306 +0.75(+0.25%)
Jan 09, 2023 302.75 304.63 299.49 303.04 2,531,442 +0.36(+0.12%)
Jan 06, 2023 305.36 305.36 299.51 302.68 3,554,031 -1.51(-0.50%)
Jan 05, 2023 308.93 309.12 303.30 304.19 1,949,844 -6.11(-1.97%)
Jan 04, 2023 321.07 322.23 307.12 310.30 2,482,793 -11.18(-3.48%)
Jan 03, 2023 327.36 327.91 318.04 321.48 1,559,762 -9.86(-2.98%)
Dec 30, 2022 330.70 331.82 327.37 331.34 699,696 +0.62(+0.19%)
Dec 29, 2022 333.74 334.05 330.39 330.72 583,483 -1.13(-0.34%)
Dec 28, 2022 335.01 336.00 331.49 331.85 553,456 -2.25(-0.67%)
Dec 27, 2022 335.40 335.86 333.19 334.10 563,640 -0.21(-0.06%)
Dec 23, 2022 333.28 335.81 331.76 334.31 618,864 +1.03(+0.31%)
Dec 22, 2022 333.23 334.55 329.65 333.28 888,530 +0.12(+0.04%)
Dec 21, 2022 332.20 333.77 327.38 333.16 1,283,228 +3.62(+1.10%)
Dec 20, 2022 330.62 333.48 329.37 329.54 983,593 -1.24(-0.37%)
Dec 19, 2022 327.80 331.96 326.72 330.78 1,040,733 +3.49(+1.07%)
Dec 16, 2022 327.95 329.61 321.60 327.29 3,188,394 -4.16(-1.26%)
Dec 15, 2022 332.49 334.00 329.35 331.45 2,013,433 -3.23(-0.97%)
Dec 14, 2022 332.49 336.00 330.67 334.68 1,217,875 +4.43(+1.34%)
Dec 13, 2022 340.00 340.11 330.07 330.25 2,002,963 -9.05(-2.67%)
Dec 12, 2022 332.29 339.51 332.29 339.30 1,566,510 +7.18(+2.16%)
Dec 09, 2022 333.22 336.31 332.08 332.12 1,323,687 -1.38(-0.41%)
Dec 08, 2022 333.41 335.65 332.19 333.50 1,039,470 +1.31(+0.39%)
Dec 07, 2022 329.50 332.90 328.64 332.19 1,951,717 +2.55(+0.77%)
Dec 06, 2022 327.80 331.94 325.99 329.64 1,300,913 +2.25(+0.69%)
Dec 05, 2022 323.82 328.27 323.36 327.39 1,476,885 +1.31(+0.40%)
Dec 02, 2022 321.54 326.98 321.47 326.08 1,305,741 +3.74(+1.16%)
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.