Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	330.34	330.94	325.47	328.45	1,475,200	-1.62(-0.49%)
Nov 21, 2024	324.92	331.07	322.21	330.07	1,520,435	+6.68(+2.07%)
Nov 20, 2024	322.69	324.39	319.44	323.39	1,527,311	+0.89(+0.28%)
Nov 19, 2024	320.00	327.09	319.18	322.50	1,322,858	+0.05(+0.02%)
Nov 18, 2024	321.25	323.65	320.55	322.45	1,194,460	+0.93(+0.29%)
Nov 15, 2024	323.06	324.77	316.77	321.52	1,650,181	-2.36(-0.73%)
Nov 14, 2024	331.50	332.01	322.73	323.88	1,826,966	-8.16(-2.46%)
Nov 13, 2024	339.15	340.70	331.06	332.04	1,675,873	-7.83(-2.30%)
Nov 12, 2024	342.00	346.73	339.48	339.87	2,244,480	-3.19(-0.93%)
Nov 11, 2024	342.52	347.62	339.72	343.06	2,585,686	+23.29(+7.28%)
Nov 08, 2024	319.69	321.75	317.48	319.77	1,315,170	+0.28(+0.09%)
Nov 07, 2024	316.50	321.49	314.68	319.49	1,752,448	+4.27(+1.35%)
Nov 06, 2024	324.84	326.04	308.58	315.22	2,655,146	-3.17(-1.00%)
Nov 05, 2024	312.24	318.79	311.26	318.39	2,046,166	+6.07(+1.94%)
Nov 04, 2024	316.72	317.98	311.40	312.32	1,695,666	-4.17(-1.32%)
Nov 01, 2024	313.30	318.75	306.66	316.49	2,810,770	+1.68(+0.53%)
Oct 31, 2024	333.38	342.39	313.95	314.81	3,506,781	+1.92(+0.61%)
Oct 30, 2024	308.00	316.53	308.00	312.89	2,411,505	+4.66(+1.51%)
Oct 29, 2024	314.83	315.11	307.86	308.23	2,556,065	-6.69(-2.12%)
Oct 28, 2024	317.26	318.25	313.60	314.92	1,545,528	-1.93(-0.61%)
Oct 25, 2024	319.07	321.34	315.51	316.85	1,390,536	-1.39(-0.44%)
Oct 24, 2024	318.67	322.44	318.05	318.24	1,646,699	+0.67(+0.21%)
Oct 23, 2024	316.86	320.73	315.00	317.57	1,352,260	+0.11(+0.03%)
Oct 22, 2024	320.18	322.29	315.09	317.46	2,644,720	-2.77(-0.87%)
Oct 21, 2024	333.32	333.32	318.24	320.23	4,638,250	-15.77(-4.69%)
Oct 18, 2024	353.55	353.55	335.96	336.00	2,712,344	-17.12(-4.85%)
Oct 17, 2024	351.41	358.72	350.00	353.12	1,614,441	-5.46(-1.52%)
Oct 16, 2024	348.84	358.88	348.84	358.58	970,346	+9.74(+2.79%)
Oct 15, 2024	348.50	355.00	344.15	348.84	1,317,766	-2.61(-0.74%)
Oct 14, 2024	350.13	352.20	348.36	351.45	952,472	+1.15(+0.33%)
Oct 11, 2024	351.37	354.99	349.69	350.30	786,701	-0.20(-0.06%)
Oct 10, 2024	347.53	350.93	346.19	350.50	800,610	+3.78(+1.09%)
Oct 09, 2024	344.30	347.63	342.62	346.72	846,770	+2.79(+0.81%)
Oct 08, 2024	341.72	345.13	339.27	343.93	1,127,727	+3.66(+1.08%)
Oct 07, 2024	339.98	342.90	338.69	340.27	851,883	-1.43(-0.42%)
Oct 04, 2024	341.18	342.21	339.32	341.70	720,033	+1.14(+0.33%)
Oct 03, 2024	340.92	342.30	337.48	340.56	1,145,891	-0.15(-0.04%)
Oct 02, 2024	348.46	348.91	339.81	340.71	1,627,864	-7.38(-2.12%)
Oct 01, 2024	345.98	351.63	344.58	348.09	1,005,827	+1.65(+0.48%)
Sep 30, 2024	349.68	349.68	343.99	346.44	1,294,760	-1.26(-0.36%)
Sep 27, 2024	345.53	351.11	344.99	347.70	1,379,580	+2.71(+0.79%)
Sep 26, 2024	344.82	346.52	342.01	344.99	1,663,131	-3.87(-1.11%)
Sep 25, 2024	354.99	355.34	347.74	348.86	892,513	-4.31(-1.22%)
Sep 24, 2024	354.39	355.44	350.00	353.17	968,059	-1.77(-0.50%)
Sep 23, 2024	357.03	358.71	354.59	354.94	807,832	-1.20(-0.34%)
Sep 20, 2024	356.75	358.91	352.01	356.14	2,900,934	-1.12(-0.31%)
Sep 19, 2024	357.16	358.83	354.77	357.26	753,276	+1.87(+0.53%)
Sep 18, 2024	356.23	362.25	354.86	355.39	824,861	-0.84(-0.24%)
Sep 17, 2024	364.66	366.90	354.64	356.23	863,285	-10.62(-2.89%)
Sep 16, 2024	367.51	370.82	365.58	366.85	668,050	+2.13(+0.58%)
Sep 13, 2024	362.17	368.16	360.76	364.72	882,663	+2.55(+0.70%)
Sep 12, 2024	357.26	362.66	355.16	362.17	962,237	+4.39(+1.23%)
Sep 11, 2024	356.85	358.21	350.43	357.78	748,689	-0.32(-0.09%)
Sep 10, 2024	358.51	360.61	355.65	358.10	868,397	+0.49(+0.14%)
Sep 09, 2024	356.55	359.32	351.45	357.61	1,102,418	+4.12(+1.17%)
Sep 06, 2024	357.46	359.46	352.99	353.49	2,363,544	-1.63(-0.46%)
Sep 05, 2024	362.06	364.41	348.80	355.12	2,528,270	-11.52(-3.14%)
Sep 04, 2024	366.40	370.64	364.01	366.64	1,194,437	+2.56(+0.70%)

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.

Cigna Corp (NY: CI )

Historical Prices

Sections

Services

Contact Information

Follow Us