Cigna Corp (NY: CI )

233.45 USD +6.02 (+2.65%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 227.66 234.27 226.01 233.45 2,682,707 +6.02(+2.65%)
Jan 27, 2022 231.04 232.64 224.41 227.43 2,338,795 -6.59(-2.82%)
Jan 26, 2022 235.36 238.96 230.86 234.02 1,761,756 -0.72(-0.31%)
Jan 25, 2022 233.91 235.55 228.01 234.74 1,557,825 -1.68(-0.71%)
Jan 24, 2022 233.87 236.83 228.34 236.42 1,980,327 +0.17(+0.07%)
Jan 21, 2022 240.61 242.18 235.67 236.25 1,781,994 -4.14(-1.72%)
Jan 20, 2022 238.40 244.68 237.74 240.39 1,429,106 +1.59(+0.67%)
Jan 19, 2022 240.81 244.17 238.49 238.80 1,452,340 -1.18(-0.49%)
Jan 18, 2022 241.33 241.75 236.89 239.98 1,445,694 -2.19(-0.90%)
Jan 14, 2022 242.17 0 +1.62(+0.67%)
Jan 13, 2022 237.93 242.21 237.39 240.55 1,138,969 +1.77(+0.74%)
Jan 12, 2022 240.09 240.84 236.08 238.78 1,352,576 -1.36(-0.57%)
Jan 11, 2022 235.73 241.19 232.60 240.14 1,926,057 +6.45(+2.76%)
Jan 10, 2022 234.09 236.00 230.13 233.69 1,675,124 +0.51(+0.22%)
Jan 07, 2022 227.14 234.09 225.20 233.18 2,049,761 +5.64(+2.48%)
Jan 06, 2022 232.82 235.15 226.08 227.54 2,258,260 -8.98(-3.80%)
Jan 05, 2022 234.82 239.60 233.39 236.52 1,559,444 +3.22(+1.38%)
Jan 04, 2022 234.11 236.95 232.88 233.30 1,614,046 -0.90(-0.38%)
Jan 03, 2022 229.49 234.40 228.65 234.20 1,434,446 +4.57(+1.99%)
Dec 31, 2021 231.11 232.28 229.60 229.63 923,804 -1.12(-0.49%)
Dec 30, 2021 231.47 232.89 230.59 230.75 768,155 -0.90(-0.39%)
Dec 29, 2021 230.60 232.31 230.49 231.65 821,397 +1.11(+0.48%)
Dec 28, 2021 227.78 230.97 227.78 230.54 864,784 +2.68(+1.18%)
Dec 27, 2021 227.59 228.67 225.91 227.86 932,335 +1.97(+0.87%)
Dec 23, 2021 223.45 226.95 222.27 225.89 1,286,149 +3.56(+1.60%)
Dec 22, 2021 220.00 223.14 219.93 222.33 1,539,794 +2.09(+0.95%)
Dec 21, 2021 216.00 221.65 216.00 220.24 1,570,116 +3.24(+1.49%)
Dec 20, 2021 216.77 219.54 213.03 217.00 1,843,654 -2.62(-1.19%)
Dec 17, 2021 218.65 221.09 216.07 219.62 4,077,269 +0.95(+0.43%)
Dec 16, 2021 216.54 220.38 216.51 218.67 2,063,686 +1.21(+0.56%)
Dec 15, 2021 217.04 218.87 213.65 217.46 2,513,687 +0.84(+0.39%)
Dec 14, 2021 213.38 217.85 212.86 216.62 2,605,474 +1.47(+0.68%)
Dec 13, 2021 214.95 216.61 212.88 215.15 1,857,717 +0.21(+0.10%)
Dec 10, 2021 212.78 215.46 211.97 214.94 2,176,635 +3.64(+1.72%)
Dec 09, 2021 208.28 211.37 207.73 211.30 1,518,779 +2.99(+1.44%)
Dec 08, 2021 207.86 209.00 206.44 208.31 1,462,558 +0.34(+0.16%)
Dec 07, 2021 206.95 209.42 206.62 207.97 2,028,210 +1.38(+0.67%)
Dec 06, 2021 202.71 208.56 201.62 206.59 1,844,567 +6.73(+3.37%)
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 219.00 220.72 216.91 216.98 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%)
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.