Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 157.42 158.72 157.30 158.08 1,855,050 +0.65(+0.41%)
Jun 29, 2017 159.13 159.47 156.83 157.43 1,177,511 -1.35(-0.85%)
Jun 28, 2017 158.50 159.63 158.06 158.78 1,346,914 +1.02(+0.65%)
Jun 27, 2017 159.27 159.94 157.61 157.76 1,812,074 -1.14(-0.72%)
Jun 26, 2017 160.22 160.47 158.60 158.91 1,489,863 -1.28(-0.80%)
Jun 23, 2017 161.49 161.63 159.51 160.18 3,881,985 -1.01(-0.63%)
Jun 22, 2017 160.74 163.58 160.35 161.19 2,322,562 +0.47(+0.29%)
Jun 21, 2017 160.10 162.08 160.10 160.72 1,435,897 +0.57(+0.35%)
Jun 20, 2017 160.55 161.08 159.76 160.15 2,256,278 -0.64(-0.40%)
Jun 19, 2017 159.68 161.02 159.68 160.79 2,007,153 +1.11(+0.70%)
Jun 16, 2017 158.50 159.84 157.83 159.68 2,127,841 +1.70(+1.08%)
Jun 15, 2017 158.33 158.84 157.30 157.98 1,118,965 -0.78(-0.49%)
Jun 14, 2017 157.72 159.00 157.19 158.76 1,270,249 +1.47(+0.94%)
Jun 13, 2017 157.55 158.42 156.66 157.29 1,465,282 -0.24(-0.15%)
Jun 12, 2017 157.24 157.67 154.37 157.53 1,689,195 +0.06(+0.04%)
Jun 09, 2017 157.35 158.74 156.42 157.47 1,849,235 +0.22(+0.14%)
Jun 08, 2017 160.08 156.46 157.25 3,255,770 -1.86(-1.17%)
Jun 07, 2017 156.70 160.55 156.68 159.11 2,723,968 +2.81(+1.80%)
Jun 06, 2017 155.35 157.77 155.10 156.30 2,292,501 +0.70(+0.45%)
Jun 05, 2017 155.44 156.38 154.81 155.60 1,684,120 +0.28(+0.18%)
Jun 02, 2017 154.88 155.97 154.68 155.32 1,459,458 +0.48(+0.31%)
Jun 01, 2017 152.80 155.64 152.24 154.84 2,367,781 +2.57(+1.69%)
May 31, 2017 152.45 153.34 151.82 152.27 1,196,762 -0.25(-0.17%)
May 30, 2017 152.47 153.25 152.10 152.52 1,147,875 +0.17(+0.11%)
May 26, 2017 152.87 153.12 151.02 152.35 1,428,197 -0.31(-0.20%)
May 25, 2017 153.54 155.15 152.65 152.66 1,902,710 -0.20(-0.13%)
May 24, 2017 151.65 153.13 151.19 152.86 904,982 +1.27(+0.84%)
May 23, 2017 150.49 151.78 150.49 151.60 832,424 +1.10(+0.73%)
May 22, 2017 150.88 151.24 149.96 150.49 1,679,968 -0.12(-0.08%)
May 19, 2017 151.49 152.57 150.44 150.61 1,702,208 -0.59(-0.39%)
May 18, 2017 150.06 151.74 149.60 151.20 1,535,678 +1.60(+1.07%)
May 17, 2017 152.37 151.78 149.49 149.60 1,729,696 -2.77(-1.82%)
May 16, 2017 152.99 153.15 151.49 152.37 1,396,637 -0.72(-0.47%)
May 15, 2017 152.71 153.87 152.21 153.09 1,671,418 +0.07(+0.04%)
May 12, 2017 154.41 155.71 152.55 153.02 1,526,270 -1.69(-1.09%)
May 11, 2017 153.98 155.16 152.71 154.71 1,047,384 +0.87(+0.56%)
May 10, 2017 152.99 154.20 152.69 153.84 1,532,998 +0.24(+0.15%)
May 09, 2017 152.86 154.39 152.78 153.61 1,356,224 +0.85(+0.56%)
May 08, 2017 151.73 153.11 151.21 152.76 1,519,507 +1.42(+0.94%)
May 05, 2017 150.16 152.59 149.44 151.34 1,718,684 +3.32(+2.25%)
May 04, 2017 149.02 149.37 146.69 148.02 1,489,912 -0.28(-0.19%)
May 03, 2017 149.42 150.30 147.93 148.30 1,027,370 -1.27(-0.85%)
May 02, 2017 149.11 149.99 147.54 149.57 1,113,263 +0.81(+0.55%)
May 01, 2017 147.97 149.66 147.78 148.76 998,212 +1.09(+0.74%)
Apr 28, 2017 147.06 148.65 144.39 147.68 1,671,941 +0.15(+0.10%)
Apr 27, 2017 148.47 149.43 147.23 147.53 769,743 -0.68(-0.46%)
Apr 26, 2017 148.57 149.80 147.04 148.21 961,176 -0.24(-0.16%)
Apr 25, 2017 146.83 150.23 146.83 148.44 1,237,213 +1.15(+0.78%)
Apr 24, 2017 147.72 148.56 146.85 147.29 964,743 +0.83(+0.57%)
Apr 21, 2017 146.58 146.72 145.38 146.46 1,028,705 -0.28(-0.19%)
Apr 20, 2017 143.26 147.52 142.65 146.74 1,859,640 +3.24(+2.26%)
Apr 19, 2017 142.14 143.87 141.62 143.50 836,519 +2.01(+1.42%)
Apr 18, 2017 142.77 143.01 140.81 141.49 1,105,853 -1.27(-0.89%)
Apr 17, 2017 142.29 142.82 141.90 142.77 872,285 +0.72(+0.51%)
Apr 13, 2017 141.90 142.67 141.44 142.05 820,468 -0.17(-0.12%)
Apr 12, 2017 142.51 142.97 141.54 142.22 838,559 -0.93(-0.65%)
Apr 11, 2017 143.05 143.42 142.26 143.14 878,223 -0.67(-0.47%)
Apr 10, 2017 143.56 144.67 143.14 143.81 1,579,141 +0.23(+0.16%)
Apr 07, 2017 142.70 143.81 141.70 143.59 1,568,051 +0.78(+0.55%)
Apr 06, 2017 141.58 142.98 140.48 142.80 1,591,300 +1.23(+0.87%)
Apr 05, 2017 142.62 143.55 141.12 141.58 1,543,403 -0.59(-0.42%)
Apr 04, 2017 140.78 142.32 140.48 142.17 1,294,650 +1.09(+0.77%)
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.