Cigna Corp (NY: CI )

203.88 USD +5.01 (+2.52%)
Streaming Delayed Price Updated: 9:38 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 198.79 201.70 198.08 199.86 2,363,907 +2.07(+1.05%)
Dec 02, 2021 194.69 199.04 193.63 197.79 2,226,588 +3.07(+1.58%)
Dec 01, 2021 195.46 201.48 192.36 194.72 2,785,643 +2.82(+1.47%)
Nov 30, 2021 198.00 198.72 191.74 191.90 3,545,613 -7.71(-3.86%)
Nov 29, 2021 203.13 204.90 198.91 199.61 3,473,695 -2.42(-1.20%)
Nov 26, 2021 208.01 208.35 200.68 202.03 1,899,314 -8.55(-4.06%)
Nov 24, 2021 212.37 214.78 209.18 210.58 1,748,864 -2.66(-1.25%)
Nov 23, 2021 211.53 214.10 211.22 213.24 2,477,650 +1.69(+0.80%)
Nov 22, 2021 211.07 214.95 210.83 211.55 2,005,731 +1.04(+0.49%)
Nov 19, 2021 218.40 218.40 208.89 210.51 2,981,403 -8.24(-3.77%)
Nov 18, 2021 217.18 219.44 218.29 218.75 1,918,858 +1.77(+0.82%)
Nov 17, 2021 219.00 220.72 216.92 216.98 1,451,045 -0.78(-0.36%)
Nov 16, 2021 216.15 221.76 215.54 217.76 1,667,391 +2.23(+1.03%)
Nov 15, 2021 217.98 218.42 215.14 215.53 1,551,054 -2.20(-1.01%)
Nov 12, 2021 218.44 219.83 217.38 217.73 1,459,270 +0.03(+0.01%)
Nov 11, 2021 217.45 219.69 216.98 217.70 1,134,116 -3.09(-1.40%)
Nov 10, 2021 216.59 220.79 2,420,682 +4.59(+2.12%)
Nov 09, 2021 217.50 218.92 216.08 216.20 1,971,024 -1.96(-0.90%)
Nov 08, 2021 215.00 219.63 213.74 218.16 1,976,538 +4.04(+1.89%)
Nov 05, 2021 214.66 222.82 213.68 214.12 2,521,832 +0.96(+0.45%)
Nov 04, 2021 225.23 226.76 210.64 213.16 3,722,168 -5.09(-2.33%)
Nov 03, 2021 212.52 218.34 209.21 218.25 2,927,849 +3.54(+1.65%)
Nov 02, 2021 216.93 217.38 213.54 214.71 1,706,299 -1.42(-0.66%)
Nov 01, 2021 213.82 216.76 213.77 216.13 1,636,591 +2.52(+1.18%)
Oct 29, 2021 214.97 216.07 213.30 213.61 1,499,250 -2.14(-0.99%)
Oct 28, 2021 213.38 216.15 212.97 215.75 1,370,130 +2.35(+1.10%)
Oct 27, 2021 215.67 216.50 213.27 213.40 1,354,425 -2.27(-1.05%)
Oct 26, 2021 215.76 216.37 215.67 1,442,198 +0.05(+0.02%)
Oct 25, 2021 216.85 218.11 215.41 215.62 1,710,131 -0.78(-0.36%)
Oct 22, 2021 216.07 219.12 214.71 216.40 1,418,879 +0.17(+0.08%)
Oct 21, 2021 213.39 216.30 213.32 216.23 1,491,685 +1.47(+0.68%)
Oct 20, 2021 208.42 216.00 207.33 214.76 2,811,634 +8.13(+3.93%)
Oct 19, 2021 205.91 207.13 204.57 206.63 1,145,338 +2.06(+1.01%)
Oct 18, 2021 205.46 205.87 203.23 204.57 1,392,245 -1.62(-0.79%)
Oct 15, 2021 204.14 208.06 204.01 206.19 1,439,927 +3.15(+1.55%)
Oct 14, 2021 204.89 207.22 202.88 203.04 2,531,622 +3.57(+1.79%)
Oct 13, 2021 201.44 202.00 197.25 199.47 1,962,368 -2.63(-1.30%)
Oct 12, 2021 204.20 205.12 201.77 202.10 1,368,644 -1.83(-0.90%)
Oct 11, 2021 204.85 207.51 203.56 203.93 1,048,468 -1.25(-0.61%)
Oct 08, 2021 207.50 209.00 204.31 205.18 1,478,868 +0.47(+0.23%)
Oct 07, 2021 204.78 207.37 204.60 204.71 1,731,536 +1.46(+0.72%)
Oct 06, 2021 199.41 203.39 197.29 203.25 1,914,507 +1.85(+0.92%)
Oct 05, 2021 200.06 203.99 199.74 201.40 1,528,162 +1.95(+0.98%)
Oct 04, 2021 202.50 204.77 198.80 199.45 1,752,087 -3.15(-1.55%)
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.