CI

Cigna Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cigna Corporation CI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.24 -0.1% 232.00 17:57:07
Open Price Low Price High Price Close Price Prev Close
234.00 232.095 234.12 232.88 232.24
more quote information »

CI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week235.92235.92225.18231.711,611,048-3.92-1.66%
1 Month235.97242.50225.18235.241,921,921-3.97-1.68%
3 Months249.26272.81225.18244.561,748,088-17.26-6.92%
6 Months221.97272.81201.6284236.461,760,99210.034.52%
1 Year177.05272.81158.84212.111,853,52254.9531.04%
3 Years178.23272.81118.50190.202,162,11853.7730.17%
5 Years146.00272.81115.03182.981,848,63486.0058.9%

CI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 232.24 -1.33 -0.57% 234.06 234.48 231.25 915,671
Jul 21 2021 233.57 1.55 0.67% 233.61 235.14 232.59 1,482,432
Jul 20 2021 232.02 4.39 1.93% 228.79 233.20 228.23 2,562,806
Jul 19 2021 227.63 -6.20 -2.65% 231.17 232.39 225.18 1,707,334
Jul 16 2021 233.83 -1.08 -0.46% 235.92 235.92 233.0401 1,386,995
Jul 15 2021 234.91 -1.11 -0.47% 234.36 235.94 233.12 1,646,703
Jul 14 2021 236.02 0.46 0.2% 236.35 236.815 234.10 1,296,963
Jul 13 2021 235.56 0.34 0.14% 235.35 237.165 234.07 2,542,049
Jul 12 2021 235.22 0.32 0.14% 233.22 235.93 232.00 2,391,022
Jul 09 2021 234.90 3.49 1.51% 233.90 235.145 232.51 2,193,761
Jul 08 2021 231.41 -4.52 -1.92% 234.16 234.16 230.50 1,397,754
Jul 07 2021 235.93 0.69 0.29% 234.63 236.375 233.10 2,032,591
Jul 06 2021 235.24 -2.79 -1.17% 237.20 238.02 233.32 2,750,846
Jul 02 2021 238.03 -0.27 -0.11% 238.50 238.785 236.62 1,475,327
Jul 01 2021 238.30 1.23 0.52% 238.33 239.14 236.8504 2,525,883
Jun 30 2021 237.07 0.38 0.16% 236.49 237.99 236.46 1,203,568
Jun 29 2021 236.69 -3.35 -1.4% 240.30 242.50 236.455 1,729,539
Jun 28 2021 240.04 2.94 1.24% 237.03 241.00 236.60 1,864,142
Jun 25 2021 237.10 2.33 0.99% 235.97 238.33 234.26 3,411,107
Jun 24 2021 234.77 1.84 0.79% 234.09 235.76 233.105 1,743,912
Jun 23 2021 232.93 -3.08 -1.31% 235.24 235.92 232.70 1,443,883
See More Historical Prices »


Your Recent History
NYSE
CI
Cigna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.