Cigna Corp (CI) Historical Stock Data
328.45 ↓1.62 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CI is down -0.56% a day on average. There have been 15 days where Cigna Corp closed green and 15 days where CI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 330.34 | 328.45 | ↓$1.89 (-0.57%) | 325.47 | 330.94 | 1.48M |
| 2024-11-21 | 324.92 | 330.07 | ↑$5.15 (1.59%) | 322.21 | 331.07 | 1.52M |
| 2024-11-20 | 322.69 | 323.39 | ↑$0.70 (0.22%) | 319.44 | 324.39 | 1.53M |
| 2024-11-19 | 320.00 | 322.50 | ↑$2.50 (0.78%) | 319.18 | 327.09 | 1.32M |
| 2024-11-18 | 321.25 | 322.45 | ↑$1.20 (0.37%) | 320.55 | 323.65 | 1.19M |
| 2024-11-15 | 323.06 | 321.52 | ↓$1.54 (-0.48%) | 316.77 | 324.77 | 1.65M |
| 2024-11-14 | 331.50 | 323.88 | ↓$7.62 (-2.30%) | 322.73 | 332.02 | 1.83M |
| 2024-11-13 | 339.15 | 332.04 | ↓$7.11 (-2.10%) | 331.06 | 340.70 | 1.68M |
| 2024-11-12 | 342.00 | 339.87 | ↓$2.13 (-0.62%) | 339.48 | 346.73 | 2.24M |
| 2024-11-11 | 342.52 | 343.06 | ↑$0.54 (0.16%) | 339.72 | 347.62 | 2.59M |
| 2024-11-08 | 319.69 | 319.77 | ↑$0.08 (0.03%) | 317.48 | 321.75 | 1.32M |
| 2024-11-07 | 316.50 | 319.49 | ↑$2.99 (0.94%) | 314.68 | 321.49 | 1.75M |
| 2024-11-06 | 324.84 | 315.22 | ↓$9.62 (-2.96%) | 308.58 | 326.04 | 2.66M |
| 2024-11-05 | 312.24 | 318.39 | ↑$6.15 (1.97%) | 311.26 | 318.79 | 2.05M |
| 2024-11-04 | 316.72 | 312.32 | ↓$4.40 (-1.39%) | 311.40 | 317.98 | 1.70M |
| 2024-11-01 | 313.30 | 316.49 | ↑$3.19 (1.02%) | 306.66 | 318.75 | 2.81M |
| 2024-10-31 | 333.38 | 314.81 | ↓$18.57 (-5.57%) | 313.95 | 342.39 | 3.51M |
| 2024-10-30 | 308.00 | 312.89 | ↑$4.89 (1.59%) | 308.00 | 316.53 | 2.41M |
| 2024-10-29 | 314.83 | 308.23 | ↓$6.60 (-2.10%) | 307.86 | 315.11 | 2.56M |
| 2024-10-28 | 317.26 | 314.92 | ↓$2.34 (-0.74%) | 313.60 | 318.25 | 1.55M |
| 2024-10-25 | 319.07 | 316.85 | ↓$2.22 (-0.70%) | 315.51 | 321.34 | 1.39M |
| 2024-10-24 | 318.67 | 318.24 | ↓$0.43 (-0.13%) | 318.05 | 322.44 | 1.65M |
| 2024-10-23 | 316.86 | 317.57 | ↑$0.71 (0.22%) | 315.00 | 320.73 | 1.35M |
| 2024-10-22 | 320.18 | 317.46 | ↓$2.72 (-0.85%) | 315.09 | 322.29 | 2.64M |
| 2024-10-21 | 333.32 | 320.23 | ↓$13.09 (-3.93%) | 318.24 | 333.32 | 4.64M |
| 2024-10-18 | 353.55 | 336.00 | ↓$17.55 (-4.96%) | 335.96 | 353.55 | 2.71M |
| 2024-10-17 | 351.41 | 353.12 | ↑$1.71 (0.49%) | 350.00 | 358.72 | 1.61M |
| 2024-10-16 | 348.84 | 358.58 | ↑$9.74 (2.79%) | 348.84 | 358.88 | 0.97M |
| 2024-10-15 | 348.50 | 348.84 | ↑$0.34 (0.10%) | 344.15 | 355.00 | 1.32M |
| 2024-10-14 | 350.13 | 351.45 | ↑$1.32 (0.38%) | 348.36 | 352.20 | 0.95M |
Create an account or log in to view more rows.
$CI wow! I sold too early
$CI Wish I shorted
$CI Let’s get it
$CI The squeeze is coming
$CI get over the hump
$CI I’ll be buying more if this dips!
$CI Up! Up! Up! Up! Up! Up! Up!
$CI breaking out of this wedge sooner than later
$CI Markets about as efficient as a retirement home
$CI let’s go!! Squeeze time