Cigna Corp (NY: CI )

258.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 261.10 262.16 258.53 258.72 1,750,444 -2.14(-0.82%)
May 11, 2021 265.51 266.11 257.93 260.86 1,381,354 -6.05(-2.27%)
May 10, 2021 262.90 272.81 262.17 266.91 2,517,311 +5.73(+2.19%)
May 07, 2021 256.93 263.67 256.02 261.18 1,761,136 +4.25(+1.65%)
May 06, 2021 258.42 259.81 254.88 256.93 1,709,272 -1.49(-0.58%)
May 05, 2021 258.83 259.98 256.20 258.42 1,548,277 -1.08(-0.42%)
May 04, 2021 252.31 259.51 251.35 259.50 1,872,376 +7.45(+2.96%)
May 03, 2021 250.50 254.31 250.00 252.05 1,282,619 +3.04(+1.22%)
Apr 30, 2021 249.26 249.74 246.16 249.01 1,428,300 -1.23(-0.49%)
Apr 29, 2021 249.11 251.42 248.15 250.24 1,286,115 +3.10(+1.25%)
Apr 28, 2021 251.08 252.36 246.68 247.14 1,213,643 -3.30(-1.32%)
Apr 27, 2021 248.74 250.96 247.46 250.44 1,106,569 +1.06(+0.43%)
Apr 26, 2021 252.30 253.39 248.75 249.38 1,133,641 -2.42(-0.96%)
Apr 23, 2021 253.00 253.49 249.05 251.80 879,200 -0.74(-0.29%)
Apr 22, 2021 252.00 252.97 248.01 252.54 1,256,621 -0.46(-0.18%)
Apr 21, 2021 255.00 256.74 252.52 253.00 1,447,511 -0.37(-0.15%)
Apr 20, 2021 252.12 254.50 251.17 253.37 1,049,007 +0.88(+0.35%)
Apr 19, 2021 253.50 254.56 251.27 252.49 1,321,618 -0.08(-0.03%)
Apr 16, 2021 254.77 255.41 250.40 252.57 1,542,900 -1.79(-0.70%)
Apr 15, 2021 249.54 255.89 249.44 254.36 1,670,029 +4.92(+1.97%)
Apr 14, 2021 245.61 250.32 245.61 249.44 1,169,130 +4.18(+1.70%)
Apr 13, 2021 246.07 247.66 245.20 245.26 1,423,522 -0.56(-0.23%)
Apr 12, 2021 245.64 248.50 245.57 245.82 2,127,238 -0.28(-0.11%)
Apr 09, 2021 239.77 246.15 238.35 246.10 1,654,600 +7.85(+3.29%)
Apr 08, 2021 239.58 240.97 237.87 238.25 1,692,813 -1.97(-0.82%)
Apr 07, 2021 240.24 241.99 239.15 240.22 1,358,786 +1.09(+0.46%)
Apr 06, 2021 242.73 244.19 238.71 239.13 1,391,125 -4.21(-1.73%)
Apr 05, 2021 243.42 245.21 241.53 243.34 1,149,803 +1.51(+0.62%)
Apr 01, 2021 242.35 243.55 238.17 241.83 1,298,600 +0.09(+0.04%)
Mar 31, 2021 244.59 246.30 241.35 241.74 2,151,617 -4.06(-1.65%)
Mar 30, 2021 246.68 248.52 243.69 245.80 1,765,713 -1.75(-0.71%)
Mar 29, 2021 242.16 248.84 242.02 247.55 1,802,728 +3.77(+1.55%)
Mar 26, 2021 243.18 244.00 240.36 243.78 1,649,000 +2.39(+0.99%)
Mar 25, 2021 240.28 241.75 235.66 241.39 1,733,918 +0.85(+0.35%)
Mar 24, 2021 238.99 244.02 238.57 240.54 1,804,464 +2.10(+0.88%)
Mar 23, 2021 242.60 244.13 237.40 238.44 1,559,300 -3.96(-1.63%)
Mar 22, 2021 243.26 243.37 239.00 242.40 1,433,505 -0.86(-0.35%)
Mar 19, 2021 243.56 246.76 242.04 243.26 5,060,100 -0.56(-0.23%)
Mar 18, 2021 241.94 248.39 241.94 243.82 2,015,863 +1.91(+0.79%)
Mar 17, 2021 242.05 244.18 239.66 241.91 1,772,408 +0.22(+0.09%)
Mar 16, 2021 245.48 245.48 241.62 241.69 1,549,712 -3.80(-1.55%)
Mar 15, 2021 243.37 247.63 243.09 245.49 1,955,539 +2.03(+0.83%)
Mar 12, 2021 240.40 243.90 239.19 243.46 1,259,600 +4.35(+1.82%)
Mar 11, 2021 237.18 240.75 236.97 239.11 1,638,562 +0.89(+0.37%)
Mar 10, 2021 237.38 240.84 235.62 238.22 2,282,672 +1.61(+0.68%)
Mar 09, 2021 234.26 242.16 232.86 236.61 2,325,827 +0.75(+0.32%)
Mar 08, 2021 231.46 237.49 231.20 235.86 2,316,554 +5.24(+2.27%)
Mar 05, 2021 226.35 232.45 224.53 230.62 2,355,000 +6.04(+2.69%)
Mar 04, 2021 221.00 227.99 220.51 224.58 2,766,942 +3.95(+1.79%)
Mar 03, 2021 218.72 222.29 217.40 220.63 1,428,352 +1.12(+0.51%)
Mar 02, 2021 216.52 220.47 215.12 219.51 2,242,407 +4.56(+2.12%)
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.