Cigna Corp (CI) Historical Stock Data
344.50 ↓12.68 (-3.55%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CI is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 360.00 | 344.50 | ↓$15.50 (-4.31%) | 342.68 | 361.71 | 3.11M |
| 2024-05-01 | 349.97 | 357.18 | ↑$7.21 (2.06%) | 348.43 | 359.36 | 1.90M |
| 2024-04-30 | 356.59 | 357.04 | ↑$0.45 (0.13%) | 355.70 | 357.95 | 1.22M |
| 2024-04-29 | 354.02 | 356.44 | ↑$2.42 (0.68%) | 354.02 | 358.23 | 1.14M |
| 2024-04-26 | 352.50 | 354.47 | ↑$1.97 (0.56%) | 351.42 | 355.15 | 830.53K |
| 2024-04-25 | 352.56 | 354.51 | ↑$1.95 (0.55%) | 352.37 | 355.86 | 0.92M |
| 2024-04-24 | 351.04 | 352.28 | ↑$1.24 (0.35%) | 350.06 | 353.99 | 1.12M |
| 2024-04-23 | 354.00 | 352.65 | ↓$1.35 (-0.38%) | 351.89 | 357.21 | 1.19M |
| 2024-04-22 | 352.75 | 353.18 | ↑$0.43 (0.12%) | 352.65 | 356.39 | 1.40M |
| 2024-04-19 | 351.28 | 352.39 | ↑$1.11 (0.32%) | 348.02 | 352.80 | 1.31M |
| 2024-04-18 | 349.71 | 348.78 | ↓$0.93 (-0.27%) | 347.00 | 353.38 | 1.62M |
| 2024-04-17 | 346.86 | 346.08 | ↓$0.78 (-0.22%) | 345.78 | 349.93 | 1.43M |
| 2024-04-16 | 356.13 | 346.85 | ↓$9.28 (-2.61%) | 346.44 | 356.13 | 1.80M |
| 2024-04-15 | 354.12 | 348.90 | ↓$5.22 (-1.47%) | 347.46 | 355.12 | 1.36M |
| 2024-04-12 | 351.78 | 349.84 | ↓$1.94 (-0.55%) | 348.50 | 353.33 | 1.44M |
| 2024-04-11 | 357.39 | 353.08 | ↓$4.31 (-1.21%) | 352.65 | 358.34 | 1.08M |
| 2024-04-10 | 356.25 | 357.84 | ↑$1.59 (0.45%) | 355.51 | 359.72 | 1.01M |
| 2024-04-09 | 359.47 | 357.48 | ↓$1.99 (-0.55%) | 356.38 | 360.46 | 1.13M |
| 2024-04-08 | 360.89 | 357.98 | ↓$2.91 (-0.81%) | 357.34 | 361.87 | 1.61M |
| 2024-04-05 | 360.84 | 362.45 | ↑$1.61 (0.45%) | 359.37 | 364.26 | 0.99M |
| 2024-04-04 | 364.11 | 360.37 | ↓$3.74 (-1.03%) | 359.83 | 364.14 | 1.15M |
| 2024-04-03 | 364.37 | 361.07 | ↓$3.30 (-0.91%) | 360.33 | 364.52 | 1.57M |
| 2024-04-02 | 359.95 | 363.09 | ↑$3.14 (0.87%) | 359.09 | 364.65 | 2.05M |
| 2024-04-01 | 362.69 | 364.08 | ↑$1.39 (0.38%) | 359.93 | 364.35 | 1.04M |
| 2024-03-28 | 363.95 | 363.19 | ↓$0.76 (-0.21%) | 363.15 | 365.71 | 1.16M |
| 2024-03-27 | 359.99 | 363.34 | ↑$3.35 (0.93%) | 359.45 | 364.71 | 1.47M |
| 2024-03-26 | 355.04 | 357.73 | ↑$2.69 (0.76%) | 354.54 | 359.83 | 1.21M |
| 2024-03-25 | 353.08 | 355.55 | ↑$2.47 (0.70%) | 352.30 | 355.81 | 1.03M |
| 2024-03-22 | 353.67 | 351.78 | ↓$1.89 (-0.53%) | 351.33 | 355.77 | 1.10M |
| 2024-03-21 | 354.11 | 353.72 | ↓$0.39 (-0.11%) | 352.71 | 355.35 | 1.29M |
Create an account or log in to view more rows.
$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
$CI go to the bathroom
come back to green! I like it!
$CI hang tight
ignore fud and buy dips if you can
everyone be okay????
$CI I already know
tomorrow the bulls going to say "next week" just like every week.
$CI shaking weak hands that’s all
$CI HODLing
and buying more when I can.