Quantcast

Cigna Corporation Common Stock Historical Stock Prices

CI 
$163.77
*  
2.32
1.4%
Get CI Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CI now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 165.38 165.38 162.4507 163.77 1,653,851
03/22/2019 168.26 168.63 165.23 166.09 1,595,555
03/21/2019 167 169.71 167 168.87 1,625,007
03/20/2019 172.2 173.42 167.67 167.87 2,314,659
03/19/2019 167.88 173.41 167.46 172.78 3,428,665
03/18/2019 166.55 167.97 166.45 167.11 1,663,614
03/15/2019 169.5 170.6 166.23 166.45 3,753,106
03/14/2019 168.84 171.0829 168.31 169.56 3,755,179
03/13/2019 165.48 169.6 164.95 168 2,615,788
03/12/2019 164.47 166.85 164.05 164.3 1,997,757
03/11/2019 163.31 164.965 162.44 163.63 2,090,786
03/08/2019 162.95 165.76 162.55 163.14 2,011,696
03/07/2019 165.11 165.97 162.42 163.81 3,355,850
03/06/2019 169.82 169.905 164.53 164.91 2,440,543
03/05/2019 171.91 172.64 168.23 170.11 3,915,282
03/04/2019 178.98 179.99 170.93 171.68 3,045,878
03/01/2019 176 180.34 175.365 178.25 3,150,369
02/28/2019 180.08 180.965 173.24 174.44 5,242,778
02/27/2019 186.95 187.38 179.5009 180.72 4,645,594
02/26/2019 191.62 191.62 188.05 188.15 1,890,838
02/25/2019 194.56 195.54 191.17 191.62 1,627,011
02/22/2019 192.02 194.38 190.14 193.77 1,734,085
02/21/2019 194 194.985 190.63 191.87 1,595,793
02/20/2019 197.74 197.9 193.67 194.12 2,856,082
02/19/2019 197.74 199.13 196.04 198.28 3,208,170
02/15/2019 193.85 198.13 193.0101 197.87 2,842,663
02/14/2019 188.45 192.32 187.29 192.22 2,360,460
02/13/2019 185.48 189.35 185.2501 188.8 2,230,114
02/12/2019 183.56 186.32 182.22 185.12 2,828,295
02/11/2019 181.61 183.03 180.88 182.89 3,735,126
02/08/2019 185.33 185.6 180.5 181.37 2,677,546
02/07/2019 185.88 186.81 183.6 185.96 2,347,334
02/06/2019 185.9 188 185.22 187.48 2,264,409
02/05/2019 192.73 193.29 186.01 186.45 3,696,912
02/04/2019 192.33 193.38 189.53 192.07 3,342,170
02/01/2019 195 199.38 188.61 194.06 5,547,201
01/31/2019 199.48 202.05 198.86 199.81 2,883,958
01/30/2019 199.25 200.28 195.265 199.8 2,713,587
01/29/2019 194.51 198.48 194.29 198.39 1,556,029
01/28/2019 195.56 195.84 193.11 195.08 1,361,671
01/25/2019 194.94 196.87 194.53 196.28 1,988,719
01/24/2019 196.39 197.43 193.04 193.07 1,922,935
01/23/2019 194.5 197.71 193.95 196.92 2,057,446
01/22/2019 193.64 195.43 192.5 193.08 3,236,416
01/18/2019 196.45 197.98 194.62 194.83 2,517,902
01/17/2019 195.41 196.72 193.09 194.5 2,500,233
01/16/2019 196.39 198.385 195.83 196.73 2,900,841
01/15/2019 192.34 197.33 191.85 196.55 2,937,496
01/14/2019 193.68 194.59 191.68 192.05 2,489,914
01/11/2019 189.86 194.83 189.55 194.66 3,923,729
01/10/2019 190.13 191.95 188.21 191.78 2,644,271
01/09/2019 191.07 191.07 187.09 190.35 4,109,542
01/08/2019 187.52 190.27 185.01 189.93 2,773,355
01/07/2019 188.6 189.6893 186.28 186.5 2,307,446
01/04/2019 186.89 191.13 185.3 188.69 2,904,260
01/03/2019 186 188.75 184.51 185.57 3,614,663
01/02/2019 187.69 188.95 184.3 187.17 3,476,343
12/31/2018 191.07 191.93 188.01 189.92 2,614,054
12/28/2018 192.94 194.21 188.7364 190.65 2,820,163
12/27/2018 185.75 192.79 183.385 192.79 4,600,457
12/26/2018 179.74 187.9 177.19 187.63 5,024,587
12/24/2018 180.5 181.43 176.52 178.01 2,588,964
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio