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

Cigna Corp (NY: CI )

337.06 -3.03 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 31, 2024 331.62 343.26 330.17 343.21 3,934,605 +13.56(+4.11%)
May 30, 2024 330.18 333.33 329.27 329.64 3,701,735 -1.91(-0.58%)
May 29, 2024 329.96 332.95 327.96 331.56 2,942,908 -0.29(-0.09%)
May 28, 2024 331.50 334.27 330.26 331.84 1,451,795 +0.60(+0.18%)
May 24, 2024 337.53 337.53 329.69 331.25 1,316,994 -5.20(-1.55%)
May 23, 2024 334.34 338.04 334.11 336.44 1,517,074 +1.35(+0.40%)
May 22, 2024 334.06 336.00 332.80 335.09 972,774 +0.09(+0.03%)
May 21, 2024 333.62 337.42 332.59 335.00 1,180,879 +3.00(+0.90%)
May 20, 2024 337.16 337.21 330.87 332.00 1,312,107 -5.32(-1.58%)
May 17, 2024 337.32 337.97 332.86 337.32 2,018,570 -0.55(-0.16%)
May 16, 2024 342.50 343.39 336.77 337.87 2,284,553 -4.00(-1.17%)
May 15, 2024 343.59 344.20 340.68 341.87 2,253,744 -3.13(-0.91%)
May 14, 2024 347.04 349.71 344.23 345.00 1,860,608 -2.71(-0.78%)
May 13, 2024 346.27 348.54 345.42 347.71 1,366,664 +0.75(+0.22%)
May 10, 2024 350.16 350.58 345.93 346.96 1,682,206 -2.57(-0.73%)
May 09, 2024 346.18 349.86 345.05 349.53 1,394,481 +3.61(+1.04%)
May 08, 2024 347.16 347.36 344.02 345.93 1,360,833 +0.65(+0.19%)
May 07, 2024 342.09 345.64 341.79 345.28 1,574,347 +4.27(+1.25%)
May 06, 2024 341.06 342.97 338.05 341.01 1,344,770 +0.91(+0.27%)
May 03, 2024 340.89 342.24 333.34 340.10 2,423,484 -2.99(-0.87%)
May 02, 2024 358.52 360.23 341.28 343.09 3,121,615 -12.63(-3.55%)
May 01, 2024 348.54 357.89 347.00 355.72 1,911,975 +0.14(+0.04%)
Apr 30, 2024 355.13 356.48 354.24 355.58 1,221,234 +0.60(+0.17%)
Apr 29, 2024 352.57 356.76 352.57 354.98 1,148,975 +1.96(+0.56%)
Apr 26, 2024 351.06 353.69 349.97 353.02 833,946 -0.04(-0.01%)
Apr 25, 2024 351.12 354.40 350.92 353.06 925,989 +2.22(+0.63%)
Apr 24, 2024 349.60 352.54 348.62 350.84 1,125,397 -0.37(-0.10%)
Apr 23, 2024 352.55 355.75 350.45 351.20 1,193,378 -0.53(-0.15%)
Apr 22, 2024 351.30 354.92 351.20 351.73 1,417,821 +0.79(+0.22%)
Apr 19, 2024 349.84 351.35 346.59 350.94 1,310,439 +3.59(+1.03%)
Apr 18, 2024 348.28 351.94 345.58 347.35 1,628,344 +2.69(+0.78%)
Apr 17, 2024 345.44 348.50 344.36 344.66 1,432,397 -0.77(-0.22%)
Apr 16, 2024 354.67 354.67 345.02 345.43 1,807,310 -2.04(-0.59%)
Apr 15, 2024 352.67 353.66 346.04 347.47 1,362,566 -0.94(-0.27%)
Apr 12, 2024 350.34 351.88 347.07 348.41 1,447,945 -3.23(-0.92%)
Apr 11, 2024 355.93 356.87 351.20 351.63 1,086,594 -4.74(-1.33%)
Apr 10, 2024 354.79 358.25 354.05 356.37 1,009,851 +0.36(+0.10%)
Apr 09, 2024 358.00 358.98 354.92 356.01 1,133,843 -0.50(-0.14%)
Apr 08, 2024 359.41 360.39 355.87 356.51 1,619,154 -4.45(-1.23%)
Apr 05, 2024 359.36 362.77 357.90 360.96 996,628 +2.07(+0.58%)
Apr 04, 2024 362.62 362.65 358.36 358.89 1,152,646 -0.70(-0.19%)
Apr 03, 2024 362.88 363.03 358.85 359.59 1,573,932 -2.01(-0.56%)
Apr 02, 2024 358.47 363.15 357.62 361.60 2,063,309 -0.99(-0.27%)
Apr 01, 2024 361.20 362.86 358.45 362.59 1,040,760 +0.89(+0.24%)
Mar 28, 2024 362.46 364.21 361.66 361.70 1,167,481 -0.15(-0.04%)
Mar 27, 2024 358.51 363.21 357.97 361.85 1,473,596 +5.59(+1.57%)
Mar 26, 2024 353.58 358.36 353.09 356.26 1,210,094 +2.17(+0.61%)
Mar 25, 2024 351.63 354.35 350.85 354.09 1,038,250 +3.75(+1.07%)
Mar 22, 2024 352.22 354.31 349.88 350.34 1,106,816 -1.93(-0.55%)
Mar 21, 2024 352.66 353.89 351.26 352.27 1,296,155 -0.11(-0.03%)
Mar 20, 2024 350.11 353.32 349.64 352.38 1,053,730 +1.45(+0.41%)
Mar 19, 2024 352.53 352.98 349.87 350.93 1,139,298 -0.26(-0.07%)
Mar 18, 2024 349.07 352.70 348.50 351.18 1,505,310 +0.58(+0.16%)
Mar 15, 2024 344.61 351.65 344.43 350.61 3,834,527 +2.53(+0.73%)
Mar 14, 2024 347.08 348.78 345.97 348.08 1,634,689 +0.79(+0.23%)
Mar 13, 2024 344.38 347.70 343.03 347.29 1,590,766 +4.76(+1.39%)
Mar 12, 2024 340.68 343.63 339.60 342.53 1,318,899 +1.66(+0.49%)
Mar 11, 2024 339.47 343.02 338.23 340.87 1,332,298 +0.48(+0.14%)
Mar 08, 2024 340.63 344.43 339.46 340.39 1,491,509 -0.95(-0.28%)
Mar 07, 2024 342.35 346.56 337.34 341.33 2,081,264 +2.91(+0.86%)
Mar 06, 2024 332.06 339.44 332.06 338.43 2,459,871 +7.06(+2.13%)
Mar 05, 2024 334.83 335.59 330.65 331.37 1,474,193 -2.66(-0.80%)
Mar 04, 2024 329.88 335.95 329.05 334.02 1,304,824 +3.81(+1.15%)
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.