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 (%)
May 31, 2017 152.45 153.35 151.83 152.27 1,196,720 -0.25(-0.17%)
May 30, 2017 152.48 153.25 152.10 152.53 1,147,835 +0.17(+0.11%)
May 26, 2017 152.88 153.12 151.03 152.36 1,428,148 -0.31(-0.20%)
May 25, 2017 153.55 155.15 152.66 152.67 1,902,644 -0.20(-0.13%)
May 24, 2017 151.66 153.13 151.19 152.87 904,950 +1.27(+0.84%)
May 23, 2017 150.50 151.79 150.50 151.60 832,395 +1.10(+0.73%)
May 22, 2017 150.88 151.24 149.97 150.50 1,679,910 -0.12(-0.08%)
May 19, 2017 151.50 152.57 150.45 150.62 1,702,150 -0.59(-0.39%)
May 18, 2017 150.06 151.74 149.61 151.21 1,535,625 +1.60(+1.07%)
May 17, 2017 152.38 151.78 149.50 149.61 1,729,636 -2.77(-1.82%)
May 16, 2017 153.00 153.16 151.49 152.38 1,396,588 -0.72(-0.47%)
May 15, 2017 152.72 153.88 152.22 153.09 1,671,360 +0.07(+0.04%)
May 12, 2017 154.42 155.72 152.56 153.03 1,526,218 -1.69(-1.09%)
May 11, 2017 153.98 155.16 152.72 154.72 1,047,348 +0.87(+0.56%)
May 10, 2017 153.00 154.21 152.70 153.85 1,532,945 +0.24(+0.15%)
May 09, 2017 152.87 154.40 152.79 153.61 1,356,177 +0.85(+0.56%)
May 08, 2017 151.73 153.12 151.21 152.76 1,519,455 +1.42(+0.94%)
May 05, 2017 150.17 152.59 149.45 151.35 1,718,625 +3.32(+2.25%)
May 04, 2017 149.02 149.37 146.69 148.02 1,489,861 -0.28(-0.19%)
May 03, 2017 149.43 150.31 147.94 148.31 1,027,334 -1.28(-0.85%)
May 02, 2017 149.12 149.99 147.55 149.58 1,113,224 +0.81(+0.55%)
May 01, 2017 147.97 149.66 147.79 148.77 998,177 +1.09(+0.74%)
Apr 28, 2017 147.07 148.66 144.40 147.68 1,671,883 +0.15(+0.10%)
Apr 27, 2017 148.47 149.44 147.24 147.53 769,717 -0.68(-0.46%)
Apr 26, 2017 148.58 149.81 147.05 148.21 961,142 -0.24(-0.16%)
Apr 25, 2017 146.83 150.24 146.83 148.45 1,237,170 +1.15(+0.78%)
Apr 24, 2017 147.72 148.56 146.86 147.29 964,710 +0.83(+0.57%)
Apr 21, 2017 146.59 146.73 145.39 146.46 1,028,669 -0.28(-0.19%)
Apr 20, 2017 143.26 147.53 142.65 146.75 1,859,575 +3.24(+2.26%)
Apr 19, 2017 142.15 143.88 141.62 143.51 836,490 +2.01(+1.42%)
Apr 18, 2017 142.77 143.02 140.82 141.50 1,105,815 -1.27(-0.89%)
Apr 17, 2017 142.30 142.83 141.90 142.77 872,255 +0.72(+0.51%)
Apr 13, 2017 141.90 142.68 141.45 142.05 820,440 -0.17(-0.12%)
Apr 12, 2017 142.52 142.98 141.54 142.22 838,530 -0.93(-0.65%)
Apr 11, 2017 143.05 143.42 142.27 143.15 878,193 -0.67(-0.47%)
Apr 10, 2017 143.56 144.68 143.15 143.82 1,579,086 +0.23(+0.16%)
Apr 07, 2017 142.71 143.81 141.70 143.59 1,567,997 +0.78(+0.55%)
Apr 06, 2017 141.58 142.99 140.49 142.81 1,591,245 +1.23(+0.87%)
Apr 05, 2017 142.62 143.56 141.13 141.58 1,543,349 -0.59(-0.42%)
Apr 04, 2017 140.79 142.33 140.49 142.18 1,294,605 +1.09(+0.77%)
Apr 03, 2017 138.55 142.61 138.55 141.09 1,726,981 +2.74(+1.98%)
Mar 31, 2017 139.31 139.39 138.35 138.35 1,525,309 -1.05(-0.75%)
Mar 30, 2017 139.35 140.66 138.97 139.40 852,183 +0.35(+0.25%)
Mar 29, 2017 139.43 140.27 138.52 139.05 871,508 -1.01(-0.72%)
Mar 28, 2017 137.91 140.40 137.46 140.06 975,274 +2.13(+1.55%)
Mar 27, 2017 136.21 138.23 135.86 137.93 2,121,453 +0.21(+0.15%)
Mar 24, 2017 141.07 142.05 136.91 137.72 2,256,238 -3.17(-2.25%)
Mar 23, 2017 141.66 142.95 140.73 140.89 921,425 -1.12(-0.79%)
Mar 22, 2017 141.74 142.92 140.10 142.01 1,169,152 +0.72(+0.51%)
Mar 21, 2017 143.35 143.38 141.00 141.30 1,845,520 -1.44(-1.01%)
Mar 20, 2017 143.71 144.52 142.34 142.73 1,730,780 -0.72(-0.50%)
Mar 17, 2017 143.11 143.91 142.50 143.45 1,655,142 +0.09(+0.07%)
Mar 16, 2017 145.43 145.70 143.18 143.36 1,421,475 -2.09(-1.44%)
Mar 15, 2017 145.71 146.23 144.96 145.44 1,538,308 +0.44(+0.30%)
Mar 14, 2017 144.47 145.74 143.87 145.01 1,375,717 +0.13(+0.09%)
Mar 13, 2017 143.87 145.37 142.91 144.88 1,205,237 +1.40(+0.97%)
Mar 10, 2017 144.65 144.82 142.99 143.48 1,345,388 -0.26(-0.18%)
Mar 09, 2017 144.31 144.55 143.04 143.74 1,037,699 -0.04(-0.03%)
Mar 08, 2017 143.31 144.52 142.35 143.78 881,155 +0.41(+0.29%)
Mar 07, 2017 144.07 145.63 142.71 143.37 1,750,807 -1.06(-0.73%)
Mar 06, 2017 142.46 144.56 142.43 144.42 1,952,976 +0.92(+0.64%)
Mar 03, 2017 142.47 144.10 140.68 143.51 793,398 +0.39(+0.27%)
Mar 02, 2017 143.61 143.87 142.67 143.12 865,991 -0.59(-0.41%)
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.