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

Cigna Corp (NY: CI )

354.47 -0.04 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 298.76 299.49 296.76 298.20 1,191,976 +0.05(+0.02%)
Dec 28, 2023 298.40 300.38 298.05 298.15 829,232 +0.26(+0.09%)
Dec 27, 2023 298.52 299.73 296.71 297.90 996,295 -0.98(-0.33%)
Dec 26, 2023 296.00 299.60 294.85 298.87 755,641 +2.02(+0.68%)
Dec 22, 2023 296.17 298.51 295.94 296.85 1,172,346 +0.85(+0.29%)
Dec 21, 2023 295.76 298.04 294.69 296.00 1,094,441 +1.38(+0.47%)
Dec 20, 2023 295.76 298.15 293.34 294.62 2,114,295 +1.52(+0.52%)
Dec 19, 2023 290.44 293.18 288.88 293.10 1,186,939 +2.24(+0.77%)
Dec 18, 2023 290.28 292.54 287.67 290.86 1,370,409 +1.56(+0.54%)
Dec 15, 2023 295.79 296.33 287.73 289.29 4,387,003 -8.11(-2.73%)
Dec 14, 2023 292.27 298.75 289.18 297.40 2,829,193 +1.45(+0.49%)
Dec 13, 2023 295.74 297.06 292.16 295.94 2,453,814 +0.47(+0.16%)
Dec 12, 2023 300.71 300.71 295.09 295.48 2,945,452 -5.24(-1.74%)
Dec 11, 2023 297.58 302.43 290.22 300.71 9,066,202 +42.99(+16.68%)
Dec 08, 2023 258.39 258.62 252.89 257.72 2,792,973 +0.86(+0.33%)
Dec 07, 2023 256.48 257.43 254.76 256.87 2,931,691 +0.45(+0.17%)
Dec 06, 2023 257.62 258.91 254.71 256.42 2,043,143 -0.29(-0.11%)
Dec 05, 2023 261.20 261.62 256.06 256.71 3,133,435 -3.88(-1.49%)
Dec 04, 2023 265.88 267.50 258.80 260.59 3,053,710 -6.06(-2.27%)
Dec 01, 2023 261.63 270.72 261.46 266.65 3,432,163 +6.09(+2.34%)
Nov 30, 2023 261.56 264.56 257.13 260.56 7,108,161 +0.01(+0.00%)
Nov 29, 2023 280.65 285.06 260.20 260.55 7,629,571 -23.00(-8.11%)
Nov 28, 2023 284.50 286.49 282.83 283.56 1,449,821 -0.18(-0.06%)
Nov 27, 2023 285.43 287.10 282.50 283.74 1,230,987 -1.58(-0.55%)
Nov 24, 2023 285.96 288.22 284.80 285.31 419,950 -0.46(-0.16%)
Nov 22, 2023 284.06 286.61 283.43 285.77 913,989 +1.80(+0.64%)
Nov 21, 2023 282.70 284.36 278.25 283.96 1,285,797 +2.17(+0.77%)
Nov 20, 2023 278.90 283.31 278.90 281.79 1,407,287 +1.72(+0.62%)
Nov 17, 2023 280.48 280.48 274.61 280.07 1,531,003 +0.32(+0.11%)
Nov 16, 2023 280.11 281.99 277.63 279.75 1,790,058 -0.73(-0.26%)
Nov 15, 2023 287.40 288.23 278.56 280.49 2,422,262 -7.04(-2.45%)
Nov 14, 2023 290.61 292.01 282.77 287.52 2,791,374 -4.00(-1.37%)
Nov 13, 2023 291.14 293.38 289.15 291.53 1,011,751 +0.90(+0.31%)
Nov 10, 2023 286.69 291.41 283.94 290.62 1,235,598 +4.26(+1.49%)
Nov 09, 2023 292.94 294.22 285.97 286.36 1,402,028 -6.38(-2.18%)
Nov 08, 2023 293.87 296.05 291.32 292.75 1,579,654 +0.32(+0.11%)
Nov 07, 2023 305.00 305.08 290.71 292.43 3,589,614 -11.71(-3.85%)
Nov 06, 2023 308.45 312.56 299.57 304.13 2,292,872 -3.78(-1.23%)
Nov 03, 2023 314.91 316.44 307.74 307.91 1,594,480 -8.17(-2.58%)
Nov 02, 2023 303.61 317.10 303.61 316.08 2,251,421 +9.40(+3.06%)
Nov 01, 2023 305.04 309.09 302.95 306.68 1,770,961 +0.21(+0.07%)
Oct 31, 2023 304.49 307.36 303.45 306.47 1,606,681 +3.94(+1.30%)
Oct 30, 2023 301.29 303.76 299.12 302.53 1,740,564 +1.96(+0.65%)
Oct 27, 2023 300.57 301.53 298.73 300.57 1,281,094 -0.97(-0.32%)
Oct 26, 2023 299.42 303.04 298.94 301.54 977,591 +0.33(+0.11%)
Oct 25, 2023 302.45 302.96 297.76 301.21 1,154,786 -0.74(-0.25%)
Oct 24, 2023 300.43 305.09 299.84 301.95 872,116 +3.56(+1.19%)
Oct 23, 2023 303.71 304.00 297.53 298.40 1,609,250 -5.68(-1.87%)
Oct 20, 2023 307.70 309.27 303.34 304.08 1,274,371 -3.36(-1.09%)
Oct 19, 2023 308.55 310.77 304.12 307.44 1,200,940 -1.75(-0.57%)
Oct 18, 2023 310.81 312.22 307.17 309.19 1,058,739 +1.33(+0.43%)
Oct 17, 2023 311.23 313.35 307.08 307.86 1,193,917 -1.52(-0.49%)
Oct 16, 2023 304.28 309.95 303.27 309.38 2,303,293 +6.98(+2.31%)
Oct 13, 2023 297.26 304.60 297.26 302.40 2,409,162 +9.21(+3.14%)
Oct 12, 2023 292.40 295.68 289.78 293.19 1,541,152 +1.34(+0.46%)
Oct 11, 2023 288.61 292.17 287.26 291.85 1,231,434 +2.67(+0.92%)
Oct 10, 2023 286.67 289.84 285.78 289.19 1,080,502 +2.07(+0.72%)
Oct 09, 2023 284.65 287.79 284.46 287.12 768,913 +1.43(+0.50%)
Oct 06, 2023 283.40 286.76 282.60 285.69 1,060,515 +2.86(+1.01%)
Oct 05, 2023 282.79 285.52 280.56 282.83 1,105,126 +0.27(+0.09%)
Oct 04, 2023 281.84 283.04 279.21 282.57 1,001,761 +0.66(+0.24%)
Oct 03, 2023 283.59 284.36 281.25 281.90 997,907 -3.10(-1.09%)
Oct 02, 2023 283.19 285.64 281.07 285.00 987,354 +1.46(+0.51%)
Sep 29, 2023 285.79 286.32 282.75 283.55 1,372,256 -4.21(-1.46%)
Sep 28, 2023 286.86 290.97 286.86 287.76 1,026,042 +1.70(+0.59%)
Sep 27, 2023 286.60 288.69 283.68 286.07 1,228,463 +0.14(+0.05%)
Sep 26, 2023 291.11 291.21 285.43 285.93 1,060,716 -5.82(-1.99%)
Sep 25, 2023 286.89 291.76 289.40 291.75 813,758 +4.86(+1.69%)
Sep 22, 2023 286.82 289.61 286.25 286.89 1,181,366 -1.39(-0.48%)
Sep 21, 2023 284.77 289.90 283.57 288.28 1,711,126 +3.48(+1.22%)
Sep 20, 2023 283.29 286.35 281.78 284.80 774,870 +2.67(+0.94%)
Sep 19, 2023 282.15 284.10 281.06 282.13 742,265 -0.69(-0.25%)
Sep 18, 2023 282.49 283.68 280.33 282.82 632,095 +2.10(+0.75%)
Sep 15, 2023 280.58 284.78 279.62 280.72 1,609,221 -0.09(-0.03%)
Sep 14, 2023 285.05 286.28 279.33 280.81 906,056 -1.88(-0.67%)
Sep 13, 2023 284.88 285.28 280.01 282.70 1,188,398 -1.31(-0.46%)
Sep 12, 2023 280.84 285.85 278.52 284.00 979,511 +1.69(+0.60%)
Sep 11, 2023 279.52 284.74 278.43 282.31 1,202,409 +3.31(+1.19%)
Sep 08, 2023 278.00 281.69 276.92 279.00 1,074,681 +0.19(+0.07%)
Sep 07, 2023 274.29 280.32 273.50 278.81 1,038,688 +5.61(+2.05%)
Sep 06, 2023 274.86 275.69 272.48 273.20 1,013,023 -3.09(-1.12%)
Sep 05, 2023 274.01 278.51 273.72 276.29 1,247,326 +3.28(+1.20%)
Sep 01, 2023 274.14 276.42 272.52 273.01 1,133,587 +0.40(+0.15%)
Aug 31, 2023 278.91 279.25 272.48 272.61 1,770,898 -6.32(-2.27%)
Aug 30, 2023 279.20 280.79 278.28 278.93 754,830 +1.02(+0.37%)
Aug 29, 2023 278.49 280.19 275.31 277.92 1,132,360 +0.09(+0.03%)
Aug 28, 2023 276.88 278.88 276.54 277.83 539,018 +2.29(+0.83%)
Aug 25, 2023 279.60 280.85 275.33 275.54 1,225,642 -3.11(-1.12%)
Aug 24, 2023 277.65 280.88 276.67 278.65 1,358,743 +0.54(+0.19%)
Aug 23, 2023 277.19 279.12 276.73 278.10 1,219,573 +1.74(+0.63%)
Aug 22, 2023 277.09 278.83 275.84 276.37 1,058,215 -1.17(-0.42%)
Aug 21, 2023 273.20 277.87 272.36 277.54 1,363,251 +5.18(+1.90%)
Aug 18, 2023 267.08 272.65 266.92 272.36 2,131,933 +5.41(+2.03%)
Aug 17, 2023 266.40 274.18 262.05 266.95 4,615,953 -18.19(-6.38%)
Aug 16, 2023 285.09 288.66 284.97 285.14 1,006,731 -0.33(-0.11%)
Aug 15, 2023 284.51 286.61 283.88 285.46 881,382 -0.54(-0.19%)
Aug 14, 2023 285.32 288.17 285.23 286.01 836,191 +0.33(+0.11%)
Aug 11, 2023 284.66 286.94 283.85 285.68 960,640 +0.59(+0.21%)
Aug 10, 2023 286.17 289.06 284.20 285.09 1,089,145 +0.57(+0.20%)
Aug 09, 2023 286.86 287.57 284.17 284.52 911,910 -3.77(-1.31%)
Aug 08, 2023 286.60 290.11 284.46 288.29 1,168,312 +0.33(+0.11%)
Aug 07, 2023 283.31 288.03 283.31 287.96 1,157,374 +5.17(+1.83%)
Aug 04, 2023 283.94 286.60 281.91 282.79 1,229,429 -1.05(-0.37%)
Aug 03, 2023 288.75 289.42 278.16 283.84 2,443,220 -11.60(-3.93%)
Aug 02, 2023 295.27 299.32 293.87 295.44 2,067,290 +3.71(+1.27%)
Aug 01, 2023 291.88 294.05 290.40 291.73 1,518,180 +0.53(+0.18%)
Jul 31, 2023 288.97 291.57 286.23 291.20 1,261,760 +2.96(+1.03%)
Jul 28, 2023 289.37 289.37 281.16 288.24 1,416,098 -0.64(-0.22%)
Jul 27, 2023 287.60 289.60 286.61 288.88 1,300,559 +2.03(+0.71%)
Jul 26, 2023 290.57 291.64 285.91 286.85 1,435,079 -3.95(-1.36%)
Jul 25, 2023 287.89 291.44 286.19 290.79 1,308,845 +2.60(+0.90%)
Jul 24, 2023 289.19 290.68 286.57 288.20 1,660,184 -1.69(-0.58%)
Jul 21, 2023 290.73 292.90 289.15 289.89 1,517,169 -0.44(-0.15%)
Jul 20, 2023 289.30 291.20 285.19 290.33 1,537,150 +1.54(+0.53%)
Jul 19, 2023 291.31 293.49 287.23 288.79 2,226,880 +7.74(+2.75%)
Jul 18, 2023 280.00 284.19 277.29 281.05 1,319,316 +3.61(+1.30%)
Jul 17, 2023 277.42 280.07 276.01 277.44 1,170,358 -1.58(-0.57%)
Jul 14, 2023 274.26 281.13 274.26 279.02 2,091,451 +12.53(+4.70%)
Jul 13, 2023 265.57 268.38 263.97 266.49 1,966,954 +1.35(+0.51%)
Jul 12, 2023 273.83 274.32 264.96 265.14 2,383,477 -12.88(-4.63%)
Jul 11, 2023 275.66 278.61 274.73 278.01 946,850 +3.35(+1.22%)
Jul 10, 2023 273.94 277.07 271.99 274.66 1,008,017 +1.20(+0.44%)
Jul 07, 2023 273.99 276.68 273.06 273.46 1,013,110 -1.85(-0.67%)
Jul 06, 2023 276.08 277.62 274.07 275.31 1,818,974 -1.73(-0.62%)
Jul 05, 2023 276.21 278.64 274.92 277.04 1,296,619 +0.42(+0.15%)
Jul 03, 2023 275.26 277.21 274.00 276.62 636,104 -0.27(-0.10%)
Jun 30, 2023 273.97 278.37 272.81 276.89 1,545,476 +3.31(+1.21%)
Jun 29, 2023 271.49 274.85 269.79 273.58 1,180,139 +2.48(+0.91%)
Jun 28, 2023 272.04 272.41 269.48 271.11 814,559 -1.05(-0.38%)
Jun 27, 2023 269.61 272.79 269.52 272.15 1,184,542 -0.60(-0.22%)
Jun 26, 2023 271.77 274.98 270.39 272.75 1,414,781 +1.54(+0.57%)
Jun 23, 2023 271.77 272.96 269.99 271.22 2,090,330 -0.47(-0.17%)
Jun 22, 2023 270.72 272.54 268.44 271.69 1,317,600 +1.48(+0.55%)
Jun 21, 2023 266.34 272.60 266.01 270.21 1,849,397 +3.73(+1.40%)
Jun 20, 2023 265.30 268.41 263.73 266.48 1,365,188 +1.20(+0.45%)
Jun 16, 2023 268.22 269.20 263.32 265.27 2,935,109 -0.65(-0.25%)
Jun 15, 2023 262.77 270.42 265.93 2,547,777 +5.95(+2.29%)
May 08, 2023 254.45 261.45 252.92 259.98 2,400,622 +3.88(+1.51%)
May 05, 2023 247.69 259.50 247.51 256.10 3,836,414 +16.75(+7.00%)
May 04, 2023 239.25 240.16 236.77 239.35 1,591,436 -2.27(-0.94%)
May 03, 2023 245.84 246.47 240.79 241.62 1,568,159 -4.34(-1.77%)
May 02, 2023 248.49 249.92 243.22 245.96 1,395,512 -4.40(-1.76%)
May 01, 2023 248.78 252.20 247.51 250.36 1,154,064 +1.58(+0.64%)
Apr 28, 2023 245.18 249.30 244.78 248.78 1,132,259 +2.91(+1.18%)
Apr 27, 2023 245.00 246.63 243.38 245.87 1,159,395 +2.12(+0.87%)
Apr 26, 2023 247.66 249.46 242.63 243.75 1,408,485 -5.44(-2.18%)
Apr 25, 2023 251.55 254.00 248.07 249.19 1,636,585 -2.35(-0.93%)
Apr 24, 2023 249.00 252.03 247.63 251.54 1,230,663 +3.91(+1.58%)
Apr 21, 2023 251.93 252.13 246.35 247.63 1,475,778 -3.59(-1.43%)
Apr 20, 2023 251.89 253.07 250.93 251.22 1,854,636 -0.31(-0.12%)
Apr 19, 2023 251.78 251.99 246.72 251.54 1,995,332 -3.53(-1.38%)
Apr 18, 2023 255.37 255.65 252.47 255.07 1,392,263 +1.00(+0.39%)
Apr 17, 2023 255.37 255.94 251.78 254.06 2,512,953 -0.42(-0.17%)
Apr 14, 2023 259.45 260.17 254.10 254.49 2,875,171 -4.63(-1.79%)
Apr 13, 2023 257.18 261.22 256.08 259.11 3,048,668 +2.99(+1.17%)
Apr 12, 2023 259.83 259.96 253.97 256.13 2,334,952 -5.61(-2.14%)
Apr 11, 2023 260.47 263.06 258.98 261.74 1,523,282 +3.32(+1.28%)
Apr 10, 2023 259.63 260.26 256.57 258.42 1,220,784 -2.15(-0.83%)
Apr 06, 2023 262.96 264.46 259.84 260.57 1,740,116 -0.58(-0.22%)
Apr 05, 2023 254.09 262.23 252.57 261.14 2,744,447 +9.17(+3.64%)
Apr 04, 2023 256.37 257.16 251.54 251.97 1,443,105 -5.36(-2.08%)
Apr 03, 2023 255.12 259.64 253.58 257.33 2,208,083 +6.35(+2.53%)
Mar 31, 2023 251.19 251.44 248.89 250.98 1,910,889 +1.41(+0.57%)
Mar 30, 2023 251.78 252.39 246.15 249.56 2,885,381 +0.06(+0.02%)
Mar 29, 2023 252.21 252.77 247.51 249.51 3,077,949 -2.43(-0.96%)
Mar 28, 2023 256.75 257.81 250.71 251.93 2,166,079 -5.19(-2.02%)
Mar 27, 2023 258.90 261.06 255.22 257.12 1,697,041 +1.54(+0.60%)
Mar 24, 2023 250.45 256.40 247.26 255.58 2,272,599 +3.56(+1.41%)
Mar 23, 2023 263.16 264.22 250.71 252.01 3,682,589 -13.61(-5.12%)
Mar 22, 2023 272.60 274.49 265.44 265.62 1,205,390 -6.07(-2.23%)
Mar 21, 2023 269.84 272.64 269.25 271.69 1,735,775 +3.65(+1.36%)
Mar 20, 2023 265.51 269.61 265.51 268.04 1,655,906 +3.39(+1.28%)
Mar 17, 2023 269.96 269.96 262.41 264.65 3,805,868 -4.89(-1.81%)
Mar 16, 2023 264.62 270.03 264.10 269.54 1,499,818 +4.00(+1.51%)
Mar 15, 2023 264.14 265.87 262.41 265.55 1,613,796 -1.74(-0.65%)
Mar 14, 2023 269.08 269.88 263.68 267.28 1,762,616 -0.90(-0.34%)
Mar 13, 2023 268.11 272.28 267.81 268.19 1,429,814 -2.54(-0.94%)
Mar 10, 2023 266.83 275.14 266.82 270.73 2,647,046 +3.64(+1.36%)
Mar 09, 2023 276.18 276.39 266.09 267.09 1,840,007 -7.26(-2.65%)
Mar 08, 2023 276.66 278.58 272.38 274.35 1,341,720 -2.36(-0.85%)
Mar 07, 2023 283.29 283.55 274.70 276.70 1,257,009 -5.42(-1.92%)
Mar 06, 2023 280.03 282.83 278.14 282.12 1,345,952 +1.47(+0.52%)
Mar 03, 2023 282.75 282.84 278.49 280.66 2,228,030 -0.61(-0.22%)
Mar 02, 2023 282.64 284.07 280.63 281.26 1,577,333 -1.13(-0.40%)
Mar 01, 2023 282.56 285.58 280.57 282.40 1,592,066 -3.28(-1.15%)
Feb 28, 2023 289.28 289.97 283.99 285.68 1,792,926 -4.17(-1.44%)
Feb 27, 2023 287.59 291.90 287.24 289.84 1,303,854 +2.57(+0.90%)
Feb 24, 2023 286.86 289.83 285.76 287.27 1,506,921 -0.90(-0.31%)
Feb 23, 2023 288.97 293.25 287.16 288.17 2,211,921 -0.26(-0.09%)
Feb 22, 2023 287.92 289.93 286.33 288.43 1,907,287 +0.92(+0.32%)
Feb 21, 2023 293.72 294.69 287.20 287.51 1,218,724 -6.92(-2.35%)
Feb 17, 2023 292.56 296.04 291.45 294.44 2,164,567 +1.59(+0.54%)
Feb 16, 2023 290.76 296.14 290.39 292.84 1,559,789 +0.83(+0.28%)
Feb 15, 2023 292.27 297.20 291.70 292.01 1,799,806 -0.76(-0.26%)
Feb 14, 2023 292.03 295.44 291.81 292.77 1,377,845 +0.78(+0.27%)
Feb 13, 2023 289.65 294.01 288.95 291.99 1,260,225 +2.00(+0.69%)
Feb 10, 2023 287.15 290.25 286.38 289.99 1,296,109 +4.89(+1.72%)
Feb 09, 2023 283.82 286.72 281.27 285.10 1,821,244 +1.28(+0.45%)
Feb 08, 2023 281.62 286.16 280.20 283.82 2,045,177 +1.17(+0.42%)
Feb 07, 2023 280.67 283.33 278.02 282.64 2,125,243 +0.55(+0.19%)
Feb 06, 2023 287.36 288.27 280.31 282.10 2,295,697 -4.06(-1.42%)
Feb 03, 2023 297.69 302.94 284.94 286.15 2,905,974 -8.74(-2.97%)
Feb 02, 2023 303.18 303.34 292.85 294.90 2,191,290 -11.49(-3.75%)
Feb 01, 2023 308.07 309.20 304.42 306.39 1,281,855 -3.32(-1.07%)
Jan 31, 2023 306.36 310.04 304.38 309.70 1,663,896 +6.17(+2.03%)
Jan 30, 2023 302.98 304.99 301.85 303.53 1,586,101 +2.01(+0.67%)
Jan 27, 2023 306.31 307.41 300.82 301.52 1,244,424 -4.79(-1.56%)
Jan 26, 2023 307.24 308.49 304.75 306.31 1,074,745 -0.38(-0.12%)
Jan 25, 2023 302.20 308.46 301.41 306.69 1,220,137 +4.50(+1.49%)
Jan 24, 2023 301.75 302.27 297.16 302.19 1,325,861 +0.80(+0.27%)
Jan 23, 2023 301.59 305.57 300.84 301.39 1,515,299 -0.19(-0.06%)
Jan 20, 2023 303.86 305.47 299.28 301.58 1,143,471 -2.25(-0.74%)
Jan 19, 2023 302.69 306.43 302.44 303.83 1,234,796 +2.25(+0.75%)
Jan 18, 2023 307.51 309.30 301.19 301.58 1,130,851 -6.49(-2.11%)
Jan 17, 2023 307.86 311.20 306.80 308.07 1,853,793 +0.77(+0.25%)
Jan 13, 2023 302.66 310.46 302.66 307.30 1,559,266 +3.90(+1.29%)
Jan 12, 2023 301.79 305.13 300.07 303.40 1,307,316 +0.97(+0.32%)
Jan 11, 2023 296.77 304.42 296.59 302.43 1,644,428 +5.32(+1.79%)
Jan 10, 2023 296.75 300.18 295.61 297.11 1,424,642 +0.73(+0.25%)
Jan 09, 2023 296.09 297.93 292.90 296.37 2,588,375 +0.35(+0.12%)
Jan 06, 2023 298.64 298.64 292.92 296.02 3,633,962 -1.48(-0.50%)
Jan 05, 2023 302.13 302.32 296.63 297.50 1,993,696 -5.98(-1.97%)
Jan 04, 2023 314.01 315.14 300.36 303.48 2,538,632 -10.93(-3.48%)
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.