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

Cigna Corp (NY: CI )

263.05 +0.18 (+0.07%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 283.15 287.60 262.51 262.87 7,562,311 -23.21(-8.11%)
Nov 28, 2023 287.03 289.04 285.35 286.08 1,437,040 -0.18(-0.06%)
Nov 27, 2023 287.97 289.66 285.01 286.26 1,220,135 -1.59(-0.55%)
Nov 24, 2023 288.50 290.78 287.33 287.85 416,248 -0.46(-0.16%)
Nov 22, 2023 286.59 289.16 285.95 288.31 905,932 +1.82(+0.64%)
Nov 21, 2023 285.21 286.89 280.72 286.49 1,274,462 +2.19(+0.77%)
Nov 20, 2023 281.38 285.83 281.38 284.30 1,394,881 +1.74(+0.62%)
Nov 17, 2023 282.97 282.97 277.06 282.56 1,517,506 +0.32(+0.11%)
Nov 16, 2023 282.60 284.50 280.10 282.24 1,774,278 -0.74(-0.26%)
Nov 15, 2023 289.96 290.79 281.04 282.98 2,400,908 -7.10(-2.45%)
Nov 14, 2023 293.19 294.61 285.29 290.08 2,766,766 -4.04(-1.37%)
Nov 13, 2023 293.73 295.99 291.72 294.12 1,002,832 +0.91(+0.31%)
Nov 10, 2023 289.24 294.00 286.46 293.21 1,224,706 +4.30(+1.49%)
Nov 09, 2023 295.55 296.84 288.51 288.91 1,389,668 -6.44(-2.18%)
Nov 08, 2023 296.48 298.68 293.91 295.35 1,565,729 +0.32(+0.11%)
Nov 07, 2023 307.71 307.80 293.30 295.03 3,557,969 -11.81(-3.85%)
Nov 06, 2023 311.19 315.34 302.23 306.84 2,272,659 -3.81(-1.23%)
Nov 03, 2023 317.71 319.25 310.48 310.65 1,580,424 -8.24(-2.58%)
Nov 02, 2023 306.31 319.92 306.31 318.89 2,231,573 +9.48(+3.06%)
Nov 01, 2023 307.75 311.84 305.65 309.41 1,755,349 +0.21(+0.07%)
Oct 31, 2023 307.20 310.09 306.15 309.20 1,592,517 +3.98(+1.30%)
Oct 30, 2023 303.97 306.46 301.78 305.22 1,725,220 +1.98(+0.65%)
Oct 27, 2023 303.24 304.21 301.39 303.24 1,269,801 -0.98(-0.32%)
Oct 26, 2023 302.08 305.73 301.60 304.22 968,973 +0.33(+0.11%)
Oct 25, 2023 305.14 305.66 300.41 303.89 1,144,606 -0.75(-0.25%)
Oct 24, 2023 303.10 307.80 302.51 304.64 864,428 +3.59(+1.19%)
Oct 23, 2023 306.41 306.70 300.18 301.05 1,595,064 -5.73(-1.87%)
Oct 20, 2023 310.44 312.02 306.04 306.78 1,263,137 -3.39(-1.09%)
Oct 19, 2023 311.29 313.54 306.83 310.17 1,190,353 -1.77(-0.57%)
Oct 18, 2023 313.57 315.00 309.90 311.94 1,049,406 +1.34(+0.43%)
Oct 17, 2023 314.00 316.14 309.81 310.60 1,183,392 -1.53(-0.49%)
Oct 16, 2023 306.99 312.71 305.97 312.13 2,282,988 +7.04(+2.31%)
Oct 13, 2023 299.90 307.30 299.90 305.09 2,387,924 +9.29(+3.14%)
Oct 12, 2023 295.00 298.31 292.36 295.80 1,527,566 +1.35(+0.46%)
Oct 11, 2023 291.18 294.77 289.82 294.45 1,220,578 +2.69(+0.92%)
Oct 10, 2023 289.22 292.42 288.32 291.76 1,070,977 +2.09(+0.72%)
Oct 09, 2023 287.18 290.35 286.99 289.67 762,135 +1.44(+0.50%)
Oct 06, 2023 285.92 289.31 285.12 288.23 1,051,166 +2.88(+1.01%)
Oct 05, 2023 285.30 288.06 283.05 285.35 1,095,384 +0.27(+0.09%)
Oct 04, 2023 284.35 285.56 281.69 285.08 992,930 +0.67(+0.24%)
Oct 03, 2023 286.11 286.88 283.75 284.41 989,110 -3.13(-1.09%)
Oct 02, 2023 285.71 288.18 283.57 287.54 978,650 +1.47(+0.51%)
Sep 29, 2023 288.33 288.87 285.27 286.07 1,360,159 -4.25(-1.46%)
Sep 28, 2023 289.41 293.56 289.41 290.32 1,016,997 +1.71(+0.59%)
Sep 27, 2023 289.15 291.26 286.20 288.61 1,217,634 +0.14(+0.05%)
Sep 26, 2023 293.70 293.81 287.97 288.47 1,051,365 -5.87(-1.99%)
Sep 25, 2023 289.44 294.36 291.97 294.34 806,585 +4.90(+1.69%)
Sep 22, 2023 289.37 292.19 288.80 289.44 1,170,952 -1.40(-0.48%)
Sep 21, 2023 287.30 292.48 286.09 290.84 1,696,042 +3.51(+1.22%)
Sep 20, 2023 285.81 288.90 284.29 287.33 768,039 +2.69(+0.95%)
Sep 19, 2023 284.66 286.63 283.56 284.64 735,722 -0.70(-0.25%)
Sep 18, 2023 285.00 286.20 282.82 285.34 626,523 +2.12(+0.75%)
Sep 15, 2023 283.08 287.31 282.11 283.22 1,595,035 -0.09(-0.03%)
Sep 14, 2023 287.58 288.83 281.81 283.31 898,069 -1.90(-0.67%)
Sep 13, 2023 287.41 287.82 282.50 285.21 1,177,922 -1.32(-0.46%)
Sep 12, 2023 283.34 288.39 281.00 286.53 970,876 +1.71(+0.60%)
Sep 11, 2023 282.01 287.27 280.91 284.82 1,191,809 +3.34(+1.19%)
Sep 08, 2023 280.47 284.19 279.38 281.48 1,065,207 +0.19(+0.07%)
Sep 07, 2023 276.73 282.82 275.93 281.29 1,029,532 +5.66(+2.05%)
Sep 06, 2023 277.30 278.14 274.90 275.63 1,004,093 -3.12(-1.12%)
Sep 05, 2023 276.45 280.99 276.15 278.75 1,236,330 +3.31(+1.20%)
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.