Cigna Corp (NY: CI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	332.30	333.95	328.29	333.37	2,203,142	+1.00(+0.30%)
Feb 28, 2024	337.63	337.63	329.77	332.37	1,997,645	-5.56(-1.65%)
Feb 27, 2024	339.18	342.39	337.74	337.93	1,712,946	-1.56(-0.46%)
Feb 26, 2024	341.90	344.27	339.32	339.49	2,330,332	-1.91(-0.56%)
Feb 23, 2024	340.33	342.81	338.57	341.40	1,007,143	+2.06(+0.61%)
Feb 22, 2024	341.23	341.35	338.40	339.34	1,385,272	-1.21(-0.36%)
Feb 21, 2024	339.21	341.54	336.91	340.55	1,407,781	+2.01(+0.59%)
Feb 20, 2024	337.63	341.58	337.24	338.54	1,638,420	+0.26(+0.08%)
Feb 16, 2024	337.38	339.92	335.75	338.28	1,293,263	+1.88(+0.56%)
Feb 15, 2024	339.18	339.23	334.62	336.40	1,585,324	+0.58(+0.17%)
Feb 14, 2024	336.11	337.26	332.87	335.82	1,208,320	+1.18(+0.35%)
Feb 13, 2024	334.22	339.14	333.31	334.64	1,150,243	+0.17(+0.05%)
Feb 12, 2024	331.77	335.10	330.42	334.47	1,029,557	+2.30(+0.69%)
Feb 09, 2024	328.88	333.06	327.94	332.17	1,520,864	+2.62(+0.79%)
Feb 08, 2024	327.79	330.75	327.19	329.55	1,428,812	+1.73(+0.53%)
Feb 07, 2024	326.76	331.11	326.05	327.83	1,824,936	+2.95(+0.91%)
Feb 06, 2024	319.35	326.56	318.87	324.88	1,873,368	+6.26(+1.96%)
Feb 05, 2024	324.66	328.08	318.36	318.62	2,324,515	-2.55(-0.79%)
Feb 02, 2024	313.24	325.66	312.45	321.17	3,404,632	+16.38(+5.38%)
Feb 01, 2024	301.13	306.52	299.24	304.79	3,003,988	+6.32(+2.12%)
Jan 31, 2024	297.67	300.56	293.11	298.47	2,483,702	+1.98(+0.67%)
Jan 30, 2024	297.30	298.49	294.51	296.49	1,088,885	+0.07(+0.02%)
Jan 29, 2024	294.55	296.52	293.16	296.42	1,229,253	+1.05(+0.36%)
Jan 26, 2024	297.12	299.20	295.09	295.37	1,167,213	-0.74(-0.25%)
Jan 25, 2024	294.55	298.76	289.04	296.11	2,486,963	-5.88(-1.95%)
Jan 24, 2024	304.91	307.04	301.10	301.99	1,711,385	+0.10(+0.03%)
Jan 23, 2024	302.44	305.30	300.75	301.89	1,042,205	-0.62(-0.21%)
Jan 22, 2024	299.67	304.36	298.57	302.52	1,244,602	+2.95(+0.98%)
Jan 19, 2024	307.29	308.49	298.52	299.57	1,775,217	-6.96(-2.27%)
Jan 18, 2024	299.13	306.91	296.80	306.53	2,268,033	+0.60(+0.19%)
Jan 17, 2024	305.69	310.13	305.19	305.94	1,367,734	+1.53(+0.50%)
Jan 16, 2024	303.06	305.81	300.50	304.41	1,153,470	+1.91(+0.63%)
Jan 12, 2024	300.50	304.17	299.05	302.50	1,355,612	-2.36(-0.77%)
Jan 11, 2024	305.01	305.25	302.32	304.86	1,237,020	-0.33(-0.11%)
Jan 10, 2024	309.82	309.82	303.38	305.19	1,161,228	-5.11(-1.65%)
Jan 09, 2024	311.12	311.19	305.61	310.29	1,225,601	-0.75(-0.24%)
Jan 08, 2024	311.41	312.31	306.21	311.05	1,611,019	+0.04(+0.01%)
Jan 05, 2024	304.93	311.19	304.32	311.01	2,360,511	+7.31(+2.41%)
Jan 04, 2024	302.58	306.37	301.80	303.70	1,784,491	+2.54(+0.84%)
Jan 03, 2024	310.69	311.29	300.56	301.16	3,029,544	-6.39(-2.08%)
Jan 02, 2024	298.81	308.45	297.85	307.55	2,905,839	+10.56(+3.56%)
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%)

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.