Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY: CI )

319.77 +0.28 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 349.68 349.68 343.99 346.44 1,294,760 -1.26(-0.36%)
Sep 27, 2024 345.53 351.11 344.99 347.70 1,379,580 +2.71(+0.79%)
Sep 26, 2024 344.82 346.52 342.01 344.99 1,663,131 -3.87(-1.11%)
Sep 25, 2024 354.99 355.34 347.74 348.86 892,513 -4.31(-1.22%)
Sep 24, 2024 354.39 355.44 350.00 353.17 968,059 -1.77(-0.50%)
Sep 23, 2024 357.03 358.71 354.59 354.94 807,832 -1.20(-0.34%)
Sep 20, 2024 356.75 358.91 352.01 356.14 2,900,934 -1.12(-0.31%)
Sep 19, 2024 357.16 358.83 354.77 357.26 753,276 +1.87(+0.53%)
Sep 18, 2024 356.23 362.25 354.86 355.39 824,861 -0.84(-0.24%)
Sep 17, 2024 364.66 366.90 354.64 356.23 863,285 -10.62(-2.89%)
Sep 16, 2024 367.51 370.82 365.58 366.85 668,050 +2.13(+0.58%)
Sep 13, 2024 362.17 368.16 360.76 364.72 882,663 +2.55(+0.70%)
Sep 12, 2024 357.26 362.66 355.16 362.17 962,237 +4.39(+1.23%)
Sep 11, 2024 356.85 358.21 350.43 357.78 748,689 -0.32(-0.09%)
Sep 10, 2024 358.51 360.61 355.65 358.10 868,397 +0.49(+0.14%)
Sep 09, 2024 356.55 359.32 351.45 357.61 1,102,418 +4.12(+1.17%)
Sep 06, 2024 357.46 359.46 352.99 353.49 2,363,544 -1.63(-0.46%)
Sep 05, 2024 362.06 364.41 348.80 355.12 2,528,270 -11.52(-3.14%)
Sep 04, 2024 366.40 370.64 364.01 366.64 1,194,437 +2.56(+0.70%)
Sep 03, 2024 360.89 365.67 359.33 364.08 1,439,050 +3.66(+1.01%)
Aug 30, 2024 359.34 361.13 358.54 360.42 1,152,610 +0.75(+0.21%)
Aug 29, 2024 358.71 360.32 353.76 359.68 1,028,640 +3.12(+0.87%)
Aug 28, 2024 355.14 358.44 352.70 356.56 1,319,664 +4.03(+1.14%)
Aug 27, 2024 353.39 354.15 351.04 352.53 1,062,233 -0.05(-0.01%)
Aug 26, 2024 353.33 355.47 350.90 352.58 1,366,333 -0.05(-0.01%)
Aug 23, 2024 346.17 353.13 344.82 352.63 1,431,301 +7.49(+2.17%)
Aug 22, 2024 341.88 345.49 337.53 345.14 736,813 +4.05(+1.19%)
Aug 21, 2024 342.67 343.68 338.91 341.09 697,207 -0.20(-0.06%)
Aug 20, 2024 340.39 343.08 338.38 341.29 904,234 +0.27(+0.08%)
Aug 19, 2024 341.37 342.38 339.95 341.02 911,053 +0.01(+0.00%)
Aug 16, 2024 335.53 341.60 334.45 341.01 868,667 +5.60(+1.67%)
Aug 15, 2024 336.19 336.69 331.62 335.41 1,006,922 +1.79(+0.54%)
Aug 14, 2024 333.72 335.81 331.48 333.62 625,091 +2.17(+0.66%)
Aug 13, 2024 327.48 332.10 327.20 331.44 1,061,646 +4.60(+1.41%)
Aug 12, 2024 329.69 330.51 325.21 326.84 1,727,133 -8.01(-2.39%)
Aug 09, 2024 332.52 336.70 331.80 334.85 972,729 +1.11(+0.33%)
Aug 08, 2024 327.80 335.98 327.02 333.74 1,169,292 +5.99(+1.83%)
Aug 07, 2024 328.64 334.11 324.50 327.75 1,941,132 -0.28(-0.09%)
Aug 06, 2024 322.45 328.65 321.91 328.03 2,451,268 +3.57(+1.10%)
Aug 05, 2024 336.42 338.38 320.13 324.46 2,517,028 -11.58(-3.44%)
Aug 02, 2024 331.99 337.40 320.28 336.04 3,207,927 +4.71(+1.42%)
Aug 01, 2024 334.71 337.85 323.31 331.33 2,505,651 -16.01(-4.61%)
Jul 31, 2024 347.91 352.64 346.29 347.33 1,471,596 -4.08(-1.16%)
Jul 30, 2024 344.69 354.20 344.69 351.42 913,222 +6.21(+1.80%)
Jul 29, 2024 342.33 347.12 341.76 345.21 1,025,445 +2.89(+0.84%)
Jul 26, 2024 341.38 345.33 341.18 342.32 1,140,032 +2.48(+0.73%)
Jul 25, 2024 342.67 347.93 339.15 339.84 778,019 -1.06(-0.31%)
Jul 24, 2024 336.38 341.40 333.65 340.90 1,034,210 +6.02(+1.80%)
Jul 23, 2024 334.76 336.02 332.51 334.88 605,701 +0.38(+0.11%)
Jul 22, 2024 334.47 336.79 333.31 334.50 759,182 -0.05(-0.01%)
Jul 19, 2024 342.35 342.35 334.25 334.55 1,173,691 -4.66(-1.37%)
Jul 18, 2024 341.75 346.04 339.16 339.22 1,032,841 -4.22(-1.23%)
Jul 17, 2024 338.29 344.17 338.09 343.44 1,447,484 +5.03(+1.49%)
Jul 16, 2024 332.55 341.15 332.55 338.41 1,171,129 +8.26(+2.50%)
Jul 15, 2024 335.31 337.47 329.28 330.15 1,271,332 -3.36(-1.01%)
Jul 12, 2024 332.28 334.32 329.26 333.51 823,362 +1.23(+0.37%)
Jul 11, 2024 325.76 332.56 325.76 332.28 1,148,405 +3.64(+1.11%)
Jul 10, 2024 328.25 331.54 322.03 328.65 1,989,614 +1.53(+0.47%)
Jul 09, 2024 320.97 327.43 318.44 327.11 1,384,747 +4.57(+1.42%)
Jul 08, 2024 318.86 322.78 316.80 322.54 1,760,223 +4.64(+1.46%)
Jul 05, 2024 323.29 323.76 315.34 317.90 1,618,174 -6.28(-1.94%)
Jul 03, 2024 326.17 326.63 320.46 324.18 904,205 -0.48(-0.15%)
Jul 02, 2024 325.71 326.08 322.98 324.66 1,060,436 -0.36(-0.11%)
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.