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

Cigna Corp (NY: CI )

339.13 +1.22 (+0.36%)
Streaming Delayed Price Updated: 2:43 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 (%)
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%)
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.