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 29, 2023 297.54 298.26 295.55 296.98 1,196,883 +0.05(+0.02%)
Dec 28, 2023 297.18 299.14 296.82 296.93 832,646 +0.26(+0.09%)
Dec 27, 2023 297.30 298.50 295.50 296.68 1,000,396 -0.97(-0.33%)
Dec 26, 2023 294.79 298.37 293.64 297.65 758,751 +2.01(+0.68%)
Dec 22, 2023 294.96 297.28 294.72 295.63 1,177,172 +0.84(+0.29%)
Dec 21, 2023 294.55 296.81 293.48 294.79 1,098,946 +1.38(+0.47%)
Dec 20, 2023 294.55 296.92 292.13 293.41 2,122,999 +1.52(+0.52%)
Dec 19, 2023 289.25 291.97 287.70 291.89 1,191,825 +2.23(+0.77%)
Dec 18, 2023 289.09 291.34 286.50 289.66 1,376,050 +1.56(+0.54%)
Dec 15, 2023 294.57 295.12 286.55 288.11 4,405,062 -8.07(-2.73%)
Dec 14, 2023 291.07 297.53 288.00 296.18 2,840,839 +1.45(+0.49%)
Dec 13, 2023 294.52 295.84 290.96 294.73 2,463,915 +0.47(+0.16%)
Dec 12, 2023 299.48 299.48 293.88 294.26 2,957,577 -5.22(-1.74%)
Dec 11, 2023 296.36 301.19 289.03 299.48 9,103,523 +42.81(+16.68%)
Dec 08, 2023 257.33 257.56 251.86 256.67 2,804,471 +0.85(+0.33%)
Dec 07, 2023 255.43 256.37 253.72 255.81 2,943,759 +0.45(+0.18%)
Dec 06, 2023 256.57 257.85 253.66 255.37 2,051,554 -0.29(-0.11%)
Dec 05, 2023 260.13 260.55 255.01 255.66 3,146,333 -3.87(-1.49%)
Dec 04, 2023 264.80 266.40 257.74 259.52 3,066,281 -6.03(-2.27%)
Dec 01, 2023 260.56 269.61 260.39 265.56 3,446,291 +6.06(+2.34%)
Nov 30, 2023 260.49 263.47 256.08 259.49 7,137,422 +0.01(+0.00%)
Nov 29, 2023 279.50 283.90 259.13 259.48 7,660,979 -22.91(-8.11%)
Nov 28, 2023 283.33 285.32 281.68 282.39 1,455,789 -0.18(-0.06%)
Nov 27, 2023 284.26 285.93 281.34 282.57 1,236,054 -1.57(-0.55%)
Nov 24, 2023 284.78 287.04 283.63 284.14 421,678 -0.45(-0.16%)
Nov 22, 2023 282.90 285.44 282.27 284.60 917,752 +1.80(+0.64%)
Nov 21, 2023 281.54 283.19 277.11 282.80 1,291,090 +2.16(+0.77%)
Nov 20, 2023 277.76 282.15 277.76 280.64 1,413,080 +1.72(+0.62%)
Nov 17, 2023 279.33 279.33 273.49 278.92 1,537,305 +0.32(+0.11%)
Nov 16, 2023 278.96 280.84 276.49 278.61 1,797,427 -0.73(-0.26%)
Nov 15, 2023 286.23 287.05 277.42 279.33 2,432,233 -7.01(-2.45%)
Nov 14, 2023 289.41 290.82 281.62 286.34 2,802,865 -3.99(-1.37%)
Nov 13, 2023 289.95 292.18 287.96 290.33 1,015,916 +0.90(+0.31%)
Nov 10, 2023 285.51 290.21 282.77 289.43 1,240,685 +4.25(+1.49%)
Nov 09, 2023 291.74 293.02 284.79 285.19 1,407,799 -6.36(-2.18%)
Nov 08, 2023 292.66 294.83 290.12 291.55 1,586,157 +0.32(+0.11%)
Nov 07, 2023 303.75 303.83 289.52 291.23 3,604,391 -11.66(-3.85%)
Nov 06, 2023 307.18 311.28 298.34 302.89 2,302,311 -3.76(-1.23%)
Nov 03, 2023 313.62 315.14 306.48 306.65 1,601,044 -8.13(-2.58%)
Nov 02, 2023 302.37 315.80 302.37 314.78 2,260,689 +9.36(+3.06%)
Nov 01, 2023 303.79 307.82 301.71 305.43 1,778,251 +0.21(+0.07%)
Oct 31, 2023 303.24 306.10 302.21 305.22 1,613,295 +3.93(+1.30%)
Oct 30, 2023 300.06 302.51 297.89 301.29 1,747,729 +1.95(+0.65%)
Oct 27, 2023 299.33 300.29 297.50 299.33 1,286,368 -0.97(-0.32%)
Oct 26, 2023 298.19 301.79 297.71 300.30 981,615 +0.33(+0.11%)
Oct 25, 2023 301.21 301.72 296.54 299.98 1,159,540 -0.74(-0.25%)
Oct 24, 2023 299.20 303.84 298.61 300.72 875,706 +3.54(+1.19%)
Oct 23, 2023 302.46 302.75 296.31 297.17 1,615,875 -5.66(-1.87%)
Oct 20, 2023 306.44 308.00 302.10 302.83 1,279,617 -3.35(-1.09%)
Oct 19, 2023 307.28 309.50 302.88 306.18 1,205,884 -1.75(-0.57%)
Oct 18, 2023 309.53 310.94 305.91 307.92 1,063,098 +1.32(+0.43%)
Oct 17, 2023 309.96 312.07 305.82 306.60 1,198,832 -1.51(-0.49%)
Oct 16, 2023 303.04 308.68 302.03 308.11 2,312,775 +6.95(+2.31%)
Oct 13, 2023 296.04 303.34 296.04 301.16 2,419,080 +9.17(+3.14%)
Oct 12, 2023 291.20 294.47 288.60 291.99 1,547,496 +1.33(+0.46%)
Oct 11, 2023 287.43 290.97 286.09 290.66 1,236,503 +2.66(+0.92%)
Oct 10, 2023 285.50 288.65 284.61 288.00 1,084,950 +2.06(+0.72%)
Oct 09, 2023 283.48 286.61 283.29 285.94 772,078 +1.42(+0.50%)
Oct 06, 2023 282.24 285.58 281.44 284.52 1,064,880 +2.84(+1.01%)
Oct 05, 2023 281.63 284.35 279.40 281.68 1,109,675 +0.27(+0.09%)
Oct 04, 2023 280.69 281.88 278.07 281.41 1,005,885 +0.66(+0.24%)
Oct 03, 2023 282.43 283.19 280.10 280.75 1,002,015 -3.09(-1.09%)
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.