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

Cigna Corp (NY: CI )

334.58 +0.40 (+0.12%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 6, 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 (%)
Dec 29, 2023 297.54 298.26 295.55 296.98 1,196,883 +0.05(+0.02%)
Dec 28, 2023 297.18 299.14 296.82 296.93 832,646 +0.26(+0.09%)
Dec 27, 2023 297.30 298.50 295.50 296.68 1,000,396 -0.97(-0.33%)
Dec 26, 2023 294.79 298.37 293.64 297.65 758,751 +2.01(+0.68%)
Dec 22, 2023 294.96 297.28 294.72 295.63 1,177,172 +0.84(+0.29%)
Dec 21, 2023 294.55 296.81 293.48 294.79 1,098,946 +1.38(+0.47%)
Dec 20, 2023 294.55 296.92 292.13 293.41 2,122,999 +1.52(+0.52%)
Dec 19, 2023 289.25 291.97 287.70 291.89 1,191,825 +2.23(+0.77%)
Dec 18, 2023 289.09 291.34 286.50 289.66 1,376,050 +1.56(+0.54%)
Dec 15, 2023 294.57 295.12 286.55 288.11 4,405,062 -8.07(-2.73%)
Dec 14, 2023 291.07 297.53 288.00 296.18 2,840,839 +1.45(+0.49%)
Dec 13, 2023 294.52 295.84 290.96 294.73 2,463,915 +0.47(+0.16%)
Dec 12, 2023 299.48 299.48 293.88 294.26 2,957,577 -5.22(-1.74%)
Dec 11, 2023 296.36 301.19 289.03 299.48 9,103,523 +42.81(+16.68%)
Dec 08, 2023 257.33 257.56 251.86 256.67 2,804,471 +0.85(+0.33%)
Dec 07, 2023 255.43 256.37 253.72 255.81 2,943,759 +0.45(+0.18%)
Dec 06, 2023 256.57 257.85 253.66 255.37 2,051,554 -0.29(-0.11%)
Dec 05, 2023 260.13 260.55 255.01 255.66 3,146,333 -3.87(-1.49%)
Dec 04, 2023 264.80 266.40 257.74 259.52 3,066,281 -6.03(-2.27%)
Dec 01, 2023 260.56 269.61 260.39 265.56 3,446,291 +6.06(+2.34%)
Nov 30, 2023 260.49 263.47 256.08 259.49 7,137,422 +0.01(+0.00%)
Nov 29, 2023 279.50 283.90 259.13 259.48 7,660,979 -22.91(-8.11%)
Nov 28, 2023 283.33 285.32 281.68 282.39 1,455,789 -0.18(-0.06%)
Nov 27, 2023 284.26 285.93 281.34 282.57 1,236,054 -1.57(-0.55%)
Nov 24, 2023 284.78 287.04 283.63 284.14 421,678 -0.45(-0.16%)
Nov 22, 2023 282.90 285.44 282.27 284.60 917,752 +1.80(+0.64%)
Nov 21, 2023 281.54 283.19 277.11 282.80 1,291,090 +2.16(+0.77%)
Nov 20, 2023 277.76 282.15 277.76 280.64 1,413,080 +1.72(+0.62%)
Nov 17, 2023 279.33 279.33 273.49 278.92 1,537,305 +0.32(+0.11%)
Nov 16, 2023 278.96 280.84 276.49 278.61 1,797,427 -0.73(-0.26%)
Nov 15, 2023 286.23 287.05 277.42 279.33 2,432,233 -7.01(-2.45%)
Nov 14, 2023 289.41 290.82 281.62 286.34 2,802,865 -3.99(-1.37%)
Nov 13, 2023 289.95 292.18 287.96 290.33 1,015,916 +0.90(+0.31%)
Nov 10, 2023 285.51 290.21 282.77 289.43 1,240,685 +4.25(+1.49%)
Nov 09, 2023 291.74 293.02 284.79 285.19 1,407,799 -6.36(-2.18%)
Nov 08, 2023 292.66 294.83 290.12 291.55 1,586,157 +0.32(+0.11%)
Nov 07, 2023 303.75 303.83 289.52 291.23 3,604,391 -11.66(-3.85%)
Nov 06, 2023 307.18 311.28 298.34 302.89 2,302,311 -3.76(-1.23%)
Nov 03, 2023 313.62 315.14 306.48 306.65 1,601,044 -8.13(-2.58%)
Nov 02, 2023 302.37 315.80 302.37 314.78 2,260,689 +9.36(+3.06%)
Nov 01, 2023 303.79 307.82 301.71 305.43 1,778,251 +0.21(+0.07%)
Oct 31, 2023 303.24 306.10 302.21 305.22 1,613,295 +3.93(+1.30%)
Oct 30, 2023 300.06 302.51 297.89 301.29 1,747,729 +1.95(+0.65%)
Oct 27, 2023 299.33 300.29 297.50 299.33 1,286,368 -0.97(-0.32%)
Oct 26, 2023 298.19 301.79 297.71 300.30 981,615 +0.33(+0.11%)
Oct 25, 2023 301.21 301.72 296.54 299.98 1,159,540 -0.74(-0.25%)
Oct 24, 2023 299.20 303.84 298.61 300.72 875,706 +3.54(+1.19%)
Oct 23, 2023 302.46 302.75 296.31 297.17 1,615,875 -5.66(-1.87%)
Oct 20, 2023 306.44 308.00 302.10 302.83 1,279,617 -3.35(-1.09%)
Oct 19, 2023 307.28 309.50 302.88 306.18 1,205,884 -1.75(-0.57%)
Oct 18, 2023 309.53 310.94 305.91 307.92 1,063,098 +1.32(+0.43%)
Oct 17, 2023 309.96 312.07 305.82 306.60 1,198,832 -1.51(-0.49%)
Oct 16, 2023 303.04 308.68 302.03 308.11 2,312,775 +6.95(+2.31%)
Oct 13, 2023 296.04 303.35 296.04 301.16 2,419,080 +9.17(+3.14%)
Oct 12, 2023 291.20 294.47 288.60 291.99 1,547,496 +1.33(+0.46%)
Oct 11, 2023 287.43 290.97 286.09 290.66 1,236,503 +2.66(+0.92%)
Oct 10, 2023 285.50 288.65 284.61 288.00 1,084,950 +2.06(+0.72%)
Oct 09, 2023 283.48 286.61 283.29 285.94 772,078 +1.42(+0.50%)
Oct 06, 2023 282.24 285.58 281.44 284.52 1,064,880 +2.84(+1.01%)
Oct 05, 2023 281.63 284.35 279.40 281.68 1,109,675 +0.27(+0.09%)
Oct 04, 2023 280.69 281.88 278.07 281.41 1,005,885 +0.66(+0.24%)
Oct 03, 2023 282.43 283.19 280.10 280.75 1,002,015 -3.09(-1.09%)
Oct 02, 2023 282.03 284.47 279.92 283.84 991,418 +1.45(+0.51%)
Sep 29, 2023 284.62 285.15 281.60 282.39 1,377,905 -4.19(-1.46%)
Sep 28, 2023 285.68 289.78 285.68 286.58 1,030,266 +1.69(+0.59%)
Sep 27, 2023 285.43 287.51 282.51 284.89 1,233,520 +0.14(+0.05%)
Sep 26, 2023 289.92 290.02 284.26 284.75 1,065,082 -5.79(-1.99%)
Sep 25, 2023 285.71 290.57 288.21 290.55 817,108 +4.84(+1.69%)
Sep 22, 2023 285.64 288.43 285.08 285.71 1,186,229 -1.38(-0.48%)
Sep 21, 2023 283.60 288.71 282.40 287.09 1,718,170 +3.46(+1.22%)
Sep 20, 2023 282.13 285.18 280.63 283.63 778,059 +2.66(+0.94%)
Sep 19, 2023 280.99 282.94 279.91 280.97 745,321 -0.69(-0.25%)
Sep 18, 2023 281.33 282.51 279.18 281.67 634,697 +2.09(+0.75%)
Sep 15, 2023 279.43 283.62 278.48 279.57 1,615,846 -0.09(-0.03%)
Sep 14, 2023 283.88 285.11 278.18 279.66 909,786 -1.88(-0.67%)
Sep 13, 2023 283.71 284.11 278.86 281.54 1,193,290 -1.30(-0.46%)
Sep 12, 2023 279.69 284.68 277.38 282.84 983,543 +1.69(+0.60%)
Sep 11, 2023 278.38 283.57 277.29 281.15 1,207,359 +3.30(+1.19%)
Sep 08, 2023 276.86 280.53 275.78 277.86 1,079,105 +0.19(+0.07%)
Sep 07, 2023 273.17 279.18 272.38 277.67 1,042,964 +5.59(+2.05%)
Sep 06, 2023 273.73 274.56 271.36 272.08 1,017,193 -3.08(-1.12%)
Sep 05, 2023 272.89 277.37 272.59 275.16 1,252,460 +3.27(+1.20%)
Sep 01, 2023 273.01 275.28 271.40 271.89 1,138,254 +0.40(+0.15%)
Aug 31, 2023 277.77 278.10 271.36 271.49 1,778,188 -6.30(-2.27%)
Aug 30, 2023 278.05 279.64 277.14 277.79 757,937 +1.01(+0.37%)
Aug 29, 2023 277.35 279.04 274.18 276.78 1,137,021 +0.09(+0.03%)
Aug 28, 2023 275.75 277.74 275.41 276.69 541,236 +2.28(+0.83%)
Aug 25, 2023 278.46 279.70 274.20 274.41 1,230,688 -3.10(-1.12%)
Aug 24, 2023 276.51 279.73 275.54 277.50 1,364,337 +0.54(+0.20%)
Aug 23, 2023 276.05 277.97 275.60 276.96 1,224,594 +1.73(+0.63%)
Aug 22, 2023 275.95 277.69 274.71 275.23 1,062,571 -1.17(-0.42%)
Aug 21, 2023 272.08 276.73 271.24 276.40 1,368,863 +5.16(+1.90%)
Aug 18, 2023 265.99 271.53 265.83 271.24 2,140,709 +5.39(+2.03%)
Aug 17, 2023 265.31 273.05 260.97 265.86 4,634,955 -18.11(-6.38%)
Aug 16, 2023 283.92 287.47 283.80 283.97 1,010,875 -0.32(-0.11%)
Aug 15, 2023 283.34 285.43 282.72 284.30 885,011 -0.54(-0.19%)
Aug 14, 2023 284.15 286.99 284.06 284.83 839,633 +0.32(+0.11%)
Aug 11, 2023 283.49 285.76 282.68 284.51 964,595 +0.59(+0.21%)
Aug 10, 2023 284.99 287.87 283.04 283.92 1,093,628 +0.57(+0.20%)
Aug 09, 2023 285.68 286.39 283.01 283.35 915,664 -3.75(-1.31%)
Aug 08, 2023 285.43 288.92 283.29 287.11 1,173,122 +0.32(+0.11%)
Aug 07, 2023 282.15 286.85 282.15 286.78 1,162,138 +5.15(+1.83%)
Aug 04, 2023 282.78 285.43 280.76 281.63 1,234,490 -1.04(-0.37%)
Aug 03, 2023 287.57 288.24 277.02 282.67 2,453,277 -11.56(-3.93%)
Aug 02, 2023 294.06 298.09 292.67 294.23 2,075,800 +3.69(+1.27%)
Aug 01, 2023 290.68 292.84 289.21 290.54 1,524,430 +0.53(+0.18%)
Jul 31, 2023 287.78 290.38 285.05 290.00 1,266,954 +2.95(+1.03%)
Jul 28, 2023 288.19 288.19 280.01 287.06 1,421,927 -0.64(-0.22%)
Jul 27, 2023 286.42 288.41 285.44 287.69 1,305,913 +2.02(+0.71%)
Jul 26, 2023 289.38 290.45 284.74 285.67 1,440,986 -3.93(-1.36%)
Jul 25, 2023 286.71 290.24 285.02 289.60 1,314,233 +2.58(+0.90%)
Jul 24, 2023 288.01 289.48 285.39 287.02 1,667,018 -1.68(-0.58%)
Jul 21, 2023 289.54 291.70 287.96 288.70 1,523,415 -0.44(-0.15%)
Jul 20, 2023 288.12 290.00 284.02 289.14 1,543,478 +1.53(+0.53%)
Jul 19, 2023 290.11 292.28 286.05 287.61 2,236,047 +7.70(+2.75%)
Jul 18, 2023 278.85 283.03 276.16 279.90 1,324,747 +3.60(+1.30%)
Jul 17, 2023 276.29 278.92 274.88 276.31 1,175,176 -1.57(-0.57%)
Jul 14, 2023 273.14 279.98 273.14 277.88 2,100,061 +12.48(+4.70%)
Jul 13, 2023 264.48 267.28 262.89 265.40 1,975,051 +1.35(+0.51%)
Jul 12, 2023 272.71 273.20 263.87 264.05 2,393,288 -12.82(-4.63%)
Jul 11, 2023 274.53 277.47 273.60 276.88 950,748 +3.34(+1.22%)
Jul 10, 2023 272.82 275.93 270.87 273.53 1,012,166 +1.20(+0.44%)
Jul 07, 2023 272.87 275.54 271.94 272.33 1,017,281 -1.85(-0.67%)
Jul 06, 2023 274.95 276.48 272.94 274.18 1,826,461 -1.72(-0.62%)
Jul 05, 2023 275.08 277.49 273.79 275.90 1,301,956 +0.41(+0.15%)
Jul 03, 2023 274.13 276.08 272.88 275.49 638,723 -0.27(-0.10%)
Jun 30, 2023 272.85 277.23 271.69 275.75 1,551,838 +3.29(+1.21%)
Jun 29, 2023 270.38 273.72 268.68 272.46 1,184,997 +2.47(+0.91%)
Jun 28, 2023 270.92 271.29 268.37 270.00 817,912 -1.04(-0.38%)
Jun 27, 2023 268.50 271.67 268.41 271.04 1,189,418 -0.60(-0.22%)
Jun 26, 2023 270.65 273.85 269.28 271.64 1,420,605 +1.53(+0.57%)
Jun 23, 2023 270.65 271.84 268.88 270.10 2,098,936 -0.47(-0.17%)
Jun 22, 2023 269.61 271.42 267.34 270.58 1,323,024 +1.47(+0.55%)
Jun 21, 2023 265.25 271.48 264.92 269.10 1,857,010 +3.71(+1.40%)
Jun 20, 2023 264.21 267.31 262.64 265.39 1,370,808 +1.20(+0.45%)
Jun 16, 2023 267.12 268.09 262.24 264.19 2,947,192 -0.65(-0.24%)
Jun 15, 2023 261.69 269.31 264.84 2,558,265 +5.93(+2.29%)
May 08, 2023 253.40 260.38 251.89 258.91 2,410,505 +3.86(+1.52%)
May 05, 2023 246.67 258.43 246.50 255.05 3,852,206 +16.68(+7.00%)
May 04, 2023 238.27 239.17 235.80 238.37 1,597,987 -2.26(-0.94%)
May 03, 2023 244.84 245.46 239.81 240.63 1,574,614 -4.32(-1.76%)
May 02, 2023 247.47 248.89 242.23 244.95 1,401,256 -4.38(-1.76%)
May 01, 2023 247.76 251.16 246.50 249.33 1,158,815 +1.57(+0.64%)
Apr 28, 2023 244.17 248.28 243.78 247.76 1,136,920 +2.90(+1.18%)
Apr 27, 2023 243.99 245.62 242.38 244.86 1,164,168 +2.11(+0.87%)
Apr 26, 2023 246.64 248.43 241.64 242.75 1,414,283 -5.42(-2.18%)
Apr 25, 2023 250.52 252.95 247.05 248.17 1,643,322 -2.34(-0.93%)
Apr 24, 2023 247.97 251.00 246.62 250.51 1,235,729 +3.89(+1.58%)
Apr 21, 2023 250.90 251.10 245.34 246.62 1,481,853 -3.58(-1.43%)
Apr 20, 2023 250.86 252.03 249.90 250.19 1,862,270 -0.31(-0.12%)
Apr 19, 2023 250.74 250.96 245.71 250.51 2,003,546 -3.51(-1.38%)
Apr 18, 2023 254.32 254.60 251.44 254.02 1,397,994 +1.00(+0.39%)
Apr 17, 2023 254.32 254.90 250.74 253.02 2,523,297 -0.42(-0.17%)
Apr 14, 2023 258.38 259.11 253.06 253.44 2,887,007 -4.61(-1.79%)
Apr 13, 2023 256.12 260.15 255.03 258.05 3,061,218 +2.97(+1.17%)
Apr 12, 2023 258.76 258.89 252.93 255.08 2,344,564 -5.59(-2.14%)
Apr 11, 2023 259.40 261.98 257.92 260.66 1,529,552 +3.31(+1.28%)
Apr 10, 2023 258.57 259.19 255.52 257.36 1,225,809 -2.14(-0.83%)
Apr 06, 2023 261.88 263.38 258.77 259.50 1,747,279 -0.58(-0.22%)
Apr 05, 2023 253.05 261.15 251.53 260.07 2,755,745 +9.14(+3.64%)
Apr 04, 2023 255.32 256.10 250.51 250.94 1,449,046 -5.34(-2.08%)
Apr 03, 2023 254.07 258.58 252.54 256.28 2,217,172 +6.33(+2.53%)
Mar 31, 2023 250.16 250.41 247.87 249.95 1,918,756 +1.41(+0.57%)
Mar 30, 2023 250.74 251.36 245.14 248.54 2,897,259 +0.06(+0.02%)
Mar 29, 2023 251.17 251.74 246.50 248.48 3,090,620 -2.42(-0.96%)
Mar 28, 2023 255.70 256.75 249.69 250.90 2,174,995 -5.17(-2.02%)
Mar 27, 2023 257.83 259.99 254.18 256.06 1,704,027 +1.54(+0.60%)
Mar 24, 2023 249.42 255.35 246.24 254.53 2,281,954 +3.55(+1.41%)
Mar 23, 2023 262.08 263.14 249.69 250.98 3,697,749 -13.56(-5.12%)
Mar 22, 2023 271.48 273.37 264.35 264.54 1,210,352 -6.04(-2.23%)
Mar 21, 2023 268.73 271.52 268.14 270.58 1,742,920 +3.64(+1.36%)
Mar 20, 2023 264.42 268.51 264.42 266.94 1,662,722 +3.37(+1.28%)
Mar 17, 2023 268.85 268.85 261.34 263.57 3,821,535 -4.87(-1.81%)
Mar 16, 2023 263.54 268.93 263.02 268.44 1,505,992 +3.98(+1.51%)
Mar 15, 2023 263.06 264.78 261.34 264.46 1,620,439 -1.73(-0.65%)
Mar 14, 2023 267.98 268.77 262.60 266.19 1,769,872 -0.90(-0.34%)
Mar 13, 2023 267.01 271.17 266.71 267.09 1,435,700 -2.53(-0.94%)
Mar 10, 2023 265.74 274.01 265.73 269.62 2,657,942 +3.63(+1.36%)
Mar 09, 2023 275.05 275.26 265.00 265.99 1,847,581 -7.23(-2.65%)
Mar 08, 2023 275.53 277.44 271.26 273.22 1,347,243 -2.35(-0.85%)
Mar 07, 2023 282.13 282.39 273.57 275.57 1,262,184 -5.40(-1.92%)
Mar 06, 2023 278.88 281.67 277.00 280.97 1,351,492 +1.46(+0.52%)
Mar 03, 2023 281.59 281.68 277.35 279.51 2,237,202 -0.60(-0.22%)
Mar 02, 2023 281.48 282.91 279.48 280.11 1,583,826 -1.13(-0.40%)
Mar 01, 2023 281.41 284.41 279.42 281.24 1,598,620 -3.26(-1.15%)
Feb 28, 2023 288.10 288.79 282.83 284.50 1,800,307 -4.15(-1.44%)
Feb 27, 2023 286.41 290.71 286.06 288.65 1,309,221 +2.56(+0.90%)
Feb 24, 2023 285.68 288.64 284.59 286.09 1,513,125 -0.90(-0.31%)
Feb 23, 2023 287.79 292.04 285.98 286.99 2,221,027 -0.26(-0.09%)
Feb 22, 2023 286.73 288.74 285.16 287.25 1,915,138 +0.92(+0.32%)
Feb 21, 2023 292.52 293.48 286.02 286.33 1,223,741 -6.90(-2.35%)
Feb 17, 2023 291.36 294.83 290.26 293.23 2,173,477 +1.59(+0.54%)
Feb 16, 2023 289.57 294.93 289.20 291.64 1,566,210 +0.83(+0.28%)
Feb 15, 2023 291.07 295.98 290.50 290.81 1,807,215 -0.76(-0.26%)
Feb 14, 2023 290.83 294.23 290.61 291.57 1,383,517 +0.78(+0.27%)
Feb 13, 2023 288.46 292.80 287.77 290.80 1,265,413 +2.00(+0.69%)
Feb 10, 2023 285.98 289.06 285.20 288.80 1,301,445 +4.87(+1.72%)
Feb 09, 2023 282.65 285.55 280.12 283.93 1,828,741 +1.28(+0.45%)
Feb 08, 2023 280.46 284.99 279.05 282.65 2,053,596 +1.17(+0.42%)
Feb 07, 2023 279.52 282.17 276.88 281.48 2,133,992 +0.54(+0.19%)
Feb 06, 2023 286.18 287.08 279.16 280.94 2,305,147 -4.04(-1.42%)
Feb 03, 2023 296.46 301.69 283.77 284.98 2,917,936 -8.71(-2.97%)
Feb 02, 2023 301.94 302.09 291.65 293.69 2,200,310 -11.44(-3.75%)
Feb 01, 2023 306.81 307.93 303.18 305.13 1,287,132 -3.30(-1.07%)
Jan 31, 2023 305.10 308.77 303.14 308.44 1,670,746 +6.15(+2.03%)
Jan 30, 2023 301.73 303.74 300.61 302.29 1,592,630 +2.01(+0.67%)
Jan 27, 2023 305.06 306.15 299.59 300.28 1,249,546 -4.77(-1.56%)
Jan 26, 2023 305.98 307.23 303.50 305.06 1,079,170 -0.38(-0.12%)
Jan 25, 2023 300.96 307.20 300.18 305.44 1,225,160 +4.48(+1.49%)
Jan 24, 2023 300.52 301.03 295.94 300.95 1,331,319 +0.80(+0.27%)
Jan 23, 2023 300.35 304.31 299.61 300.16 1,521,536 -0.19(-0.06%)
Jan 20, 2023 302.61 304.22 298.05 300.34 1,148,178 -2.24(-0.74%)
Jan 19, 2023 301.45 305.17 301.20 302.58 1,239,879 +2.24(+0.75%)
Jan 18, 2023 306.25 308.04 299.95 300.34 1,135,507 -6.47(-2.11%)
Jan 17, 2023 306.59 309.93 305.54 306.81 1,861,424 +0.77(+0.25%)
Jan 13, 2023 301.42 309.19 301.42 306.04 1,565,685 +3.89(+1.29%)
Jan 12, 2023 300.56 303.88 298.84 302.15 1,312,698 +0.97(+0.32%)
Jan 11, 2023 295.56 303.18 295.37 301.19 1,651,197 +5.30(+1.79%)
Jan 10, 2023 295.53 298.95 294.40 295.89 1,430,506 +0.73(+0.25%)
Jan 09, 2023 294.88 296.71 291.70 295.16 2,599,030 +0.35(+0.12%)
Jan 06, 2023 297.42 297.42 291.72 294.81 3,648,922 -1.47(-0.50%)
Jan 05, 2023 300.90 301.08 295.41 296.28 2,001,903 -5.95(-1.97%)
Jan 04, 2023 312.72 313.85 299.13 302.23 2,549,082 -10.89(-3.48%)
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.