Financial News

Cigna Corp (NY: CI )

332.61 -5.22 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 338.92 338.92 331.05 332.61 1,311,595 -5.22(-1.55%)
May 23, 2024 335.72 339.43 335.48 337.83 1,510,855 +1.36(+0.40%)
May 22, 2024 335.43 337.38 334.17 336.47 968,786 +0.09(+0.03%)
May 21, 2024 334.99 338.81 333.95 336.38 1,176,038 +3.01(+0.90%)
May 20, 2024 338.55 338.60 332.23 333.37 1,306,728 -5.34(-1.58%)
May 17, 2024 338.71 339.36 334.23 338.71 2,010,295 -0.55(-0.16%)
May 16, 2024 343.91 344.80 338.16 339.26 2,275,187 -4.02(-1.17%)
May 15, 2024 345.00 345.62 342.08 343.28 2,244,505 -3.14(-0.91%)
May 14, 2024 348.47 351.15 345.65 346.42 1,852,981 -2.72(-0.78%)
May 13, 2024 347.70 349.97 346.84 349.14 1,361,062 +0.75(+0.22%)
May 10, 2024 351.60 352.02 347.35 348.39 1,675,310 -2.58(-0.74%)
May 09, 2024 347.60 351.30 346.47 350.97 1,388,765 +3.62(+1.04%)
May 08, 2024 348.59 348.79 345.44 347.35 1,355,254 +0.65(+0.19%)
May 07, 2024 343.50 347.06 343.20 346.70 1,567,893 +4.29(+1.25%)
May 06, 2024 342.46 344.38 339.44 342.41 1,339,257 +0.91(+0.27%)
May 03, 2024 342.29 343.65 334.71 341.50 2,413,549 -3.00(-0.87%)
May 02, 2024 360.00 361.71 342.68 344.50 3,108,818 -12.68(-3.55%)
May 01, 2024 349.97 359.36 348.43 357.18 1,904,137 +0.14(+0.04%)
Apr 30, 2024 356.59 357.95 355.70 357.04 1,216,228 +0.60(+0.17%)
Apr 29, 2024 354.02 358.23 354.02 356.44 1,144,265 +1.97(+0.56%)
Apr 26, 2024 352.50 355.15 351.42 354.47 830,528 -0.04(-0.01%)
Apr 25, 2024 352.56 355.86 352.37 354.51 922,193 +2.23(+0.63%)
Apr 24, 2024 351.04 353.99 350.06 352.28 1,120,784 -0.37(-0.10%)
Apr 23, 2024 354.00 357.21 351.89 352.65 1,188,486 -0.53(-0.15%)
Apr 22, 2024 352.75 356.38 352.64 353.18 1,412,009 +0.79(+0.22%)
Apr 19, 2024 351.28 352.80 348.02 352.39 1,305,067 +3.61(+1.04%)
Apr 18, 2024 349.71 353.38 347.00 348.78 1,621,669 +2.70(+0.78%)
Apr 17, 2024 346.86 349.93 345.78 346.08 1,426,525 -0.77(-0.22%)
Apr 16, 2024 356.13 356.13 346.44 346.85 1,799,901 -2.05(-0.59%)
Apr 15, 2024 354.12 355.12 347.46 348.90 1,356,980 -0.94(-0.27%)
Apr 12, 2024 351.78 353.33 348.50 349.84 1,442,009 -3.24(-0.92%)
Apr 11, 2024 357.39 358.34 352.65 353.08 1,082,140 -4.76(-1.33%)
Apr 10, 2024 356.25 359.72 355.51 357.84 1,005,711 +0.36(+0.10%)
Apr 09, 2024 359.47 360.46 356.38 357.48 1,129,195 -0.50(-0.14%)
Apr 08, 2024 360.89 361.87 357.33 357.98 1,612,516 -4.47(-1.23%)
Apr 05, 2024 360.84 364.26 359.37 362.45 992,543 +2.08(+0.58%)
Apr 04, 2024 364.11 364.14 359.83 360.37 1,147,921 -0.70(-0.19%)
Apr 03, 2024 364.37 364.52 360.33 361.07 1,567,480 -2.02(-0.56%)
Apr 02, 2024 359.95 364.65 359.09 363.09 2,054,851 -0.99(-0.27%)
Apr 01, 2024 362.69 364.35 359.93 364.08 1,036,494 +0.89(+0.25%)
Mar 28, 2024 363.95 365.71 363.15 363.19 1,162,695 -0.15(-0.04%)
Mar 27, 2024 359.99 364.71 359.44 363.34 1,467,555 +5.61(+1.57%)
Mar 26, 2024 355.04 359.83 354.54 357.73 1,205,133 +2.18(+0.61%)
Mar 25, 2024 353.08 355.81 352.30 355.55 1,033,994 +3.77(+1.07%)
Mar 22, 2024 353.67 355.77 351.32 351.78 1,102,279 -1.94(-0.55%)
Mar 21, 2024 354.11 355.35 352.71 353.72 1,290,842 -0.11(-0.03%)
Mar 20, 2024 351.55 354.77 351.08 353.83 1,049,410 +1.46(+0.41%)
Mar 19, 2024 353.98 354.43 351.31 352.37 1,134,628 -0.26(-0.07%)
Mar 18, 2024 350.51 354.15 349.93 352.63 1,499,139 +0.58(+0.16%)
Mar 15, 2024 346.03 353.10 345.85 352.05 3,818,807 +2.54(+0.73%)
Mar 14, 2024 348.51 350.21 347.39 349.51 1,627,988 +0.79(+0.23%)
Mar 13, 2024 345.80 349.13 344.44 348.72 1,584,245 +4.78(+1.39%)
Mar 12, 2024 342.08 345.05 341.00 343.94 1,313,492 +1.67(+0.49%)
Mar 11, 2024 340.87 344.43 339.62 342.27 1,326,836 +0.48(+0.14%)
Mar 08, 2024 342.03 345.85 340.86 341.79 1,485,395 -0.95(-0.28%)
Mar 07, 2024 343.76 347.99 338.73 342.74 2,072,732 +2.92(+0.86%)
Mar 06, 2024 333.43 340.84 333.43 339.82 2,449,787 +7.09(+2.13%)
Mar 05, 2024 336.21 336.97 332.01 332.73 1,468,150 -2.67(-0.80%)
Mar 04, 2024 331.24 337.33 330.40 335.40 1,299,474 +3.82(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback