CI

Cigna Historical Data

CI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 239.98 -2.19 -0.9% 241.33 241.75 236.89 1,445,694
Jan 17 2022 242.17 0.00 +0.00% 239.62 242.35 238.89 0
Jan 14 2022 242.17 1.62 0.67% 239.62 242.35 238.89 1,327,722
Jan 13 2022 240.55 1.77 0.74% 237.93 242.21 237.39 1,138,997
Jan 12 2022 238.78 -1.36 -0.57% 240.09 240.84 236.08 1,352,251
Jan 11 2022 240.14 6.45 2.76% 235.73 241.19 232.60 1,926,257
Jan 10 2022 233.69 0.51 0.22% 234.09 236.00 230.13 1,675,124
Jan 07 2022 233.18 5.64 2.48% 227.14 234.09 225.2001 2,049,758
Jan 06 2022 227.54 -8.98 -3.8% 232.03 235.1514 226.08 2,258,270
Jan 05 2022 236.52 3.22 1.38% 234.82 239.595 233.39 1,559,444
Jan 04 2022 233.30 -0.90 -0.38% 234.11 236.95 232.88 1,614,065
Jan 03 2022 234.20 4.57 1.99% 229.49 234.40 228.65 1,434,454
Dec 31 2021 229.63 -1.12 -0.49% 231.11 232.28 229.60 923,804
Dec 30 2021 230.75 -0.90 -0.39% 231.47 232.89 230.59 768,070
Dec 29 2021 231.65 1.11 0.48% 230.60 232.31 230.49 821,397
Dec 28 2021 230.54 2.68 1.18% 227.78 230.97 227.78 864,784
Dec 27 2021 227.86 1.97 0.87% 227.59 228.6712 225.91 932,335
Dec 24 2021 225.89 0.00 +0.00% 223.45 226.95 222.27 0
Dec 23 2021 225.89 3.56 1.6% 223.45 226.95 222.27 1,286,099
Dec 22 2021 222.33 2.09 0.95% 220.00 223.1428 219.93 1,539,794
Dec 21 2021 220.24 3.24 1.49% 216.00 221.65 216.00 1,570,115
Dec 20 2021 217.00 -2.62 -1.19% 216.77 219.54 213.03 1,843,654
Dec 17 2021 219.62 0.95 0.43% 218.65 221.0903 216.065 4,077,242
Dec 16 2021 218.67 1.21 0.56% 216.54 220.38 216.51 2,063,686
Dec 15 2021 217.46 0.84 0.39% 217.04 218.87 213.65 2,513,830
Dec 14 2021 216.62 1.47 0.68% 213.38 217.85 212.86 2,605,474
Dec 13 2021 215.15 0.21 0.1% 214.95 216.612 212.885 1,857,717
Dec 10 2021 214.94 3.64 1.72% 212.78 215.46 211.97 2,176,633
Dec 09 2021 211.30 2.99 1.44% 209.07 211.37 207.73 1,518,781
Dec 08 2021 208.31 0.34 0.16% 208.025 209.00 206.44 1,462,558
Dec 07 2021 207.97 1.38 0.67% 206.95 209.42 206.62 2,028,210
Dec 06 2021 206.59 6.73 3.37% 202.42 208.56 201.62 1,844,567
Dec 03 2021 199.86 2.07 1.05% 198.79 201.70 198.08 2,363,907
Dec 02 2021 197.79 3.07 1.58% 194.69 199.04 193.63 2,226,588
Dec 01 2021 194.72 2.82 1.47% 195.46 201.48 192.36 2,785,642
Nov 30 2021 191.90 -7.71 -3.86% 198.00 198.72 191.74 3,545,649
Nov 29 2021 199.61 -2.42 -1.2% 203.70 204.90 198.91 3,474,695
Nov 26 2021 202.03 0.00 +0.00% 208.94 208.94 200.68 0
Nov 26 2021 202.03 -8.55 -4.06% 208.94 208.94 200.68 1,899,314
Nov 25 2021 210.58 0.00 +0.00% 212.37 214.78 209.18 0
Nov 24 2021 210.58 -2.66 -1.25% 212.37 214.78 209.18 1,748,864
Nov 23 2021 213.24 1.69 0.8% 211.53 214.105 211.22 2,478,048
Nov 22 2021 211.55 1.04 0.49% 211.07 214.95 210.83 2,005,731
Nov 19 2021 210.51 -8.24 -3.77% 218.40 218.46 208.89 2,981,403
Nov 18 2021 218.75 1.77 0.82% 217.18 220.25 216.62 1,918,858
Nov 17 2021 216.98 0.00 +0.00% 219.00 220.72 216.91 0
Nov 17 2021 216.98 -0.78 -0.36% 219.00 220.72 216.91 1,447,725
Nov 16 2021 217.76 2.23 1.03% 216.15 221.765 215.54 1,667,391
Nov 15 2021 215.53 -2.20 -1.01% 217.98 218.50 215.14 1,551,054
Nov 12 2021 217.73 0.03 0.01% 218.44 219.83 217.3774 1,458,198
Nov 11 2021 217.70 -0.14 -0.06% 217.45 219.69 216.98 1,134,116
Nov 10 2021 217.84 1.64 0.76% 216.59 220.90 216.48 2,420,679
Nov 09 2021 216.20 -1.96 -0.9% 217.50 218.92 216.08 1,969,653
Nov 08 2021 218.16 4.04 1.89% 215.00 219.63 213.74 1,976,535
Nov 05 2021 214.12 0.00 +0.00% 214.66 222.82 213.685 0
Nov 05 2021 214.12 0.96 0.45% 214.66 222.82 213.685 2,521,823
Nov 04 2021 213.16 -5.09 -2.33% 225.23 226.7602 210.64 3,721,898
Nov 03 2021 218.25 3.54 1.65% 212.52 218.34 209.21 2,927,563
Nov 02 2021 214.71 -1.42 -0.66% 216.93 217.38 213.54 1,706,299
Nov 01 2021 216.13 2.52 1.18% 213.82 217.53 213.775 1,636,545
Oct 29 2021 213.61 -2.14 -0.99% 214.97 216.07 213.30 1,499,104
Oct 28 2021 215.75 2.35 1.1% 213.38 216.145 212.97 1,370,020
Oct 27 2021 213.40 -2.27 -1.05% 215.67 216.50 213.27 1,354,392
Oct 26 2021 215.67 0.05 0.02% 216.35 216.37 213.49 1,442,198
Oct 25 2021 215.62 -0.78 -0.36% 216.85 218.11 215.415 1,710,131
Oct 22 2021 216.40 0.17 0.08% 216.07 219.12 214.71 1,418,846
Oct 21 2021 216.23 1.47 0.68% 213.39 216.30 213.32 1,491,612


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.