Cigna

CI
🏛️ usa →
288.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 300.01 300.74 298.00 299.45 1.2M
2023-12-28 299.65 301.63 299.29 299.40 0.8M
2023-12-27 299.77 300.98 297.95 299.14 1.0M
2023-12-26 297.24 300.85 296.08 300.12 0.8M
2023-12-22 297.41 299.75 297.17 298.09 1.2M
2023-12-21 297.00 299.28 295.92 297.24 1.1M
2023-12-20 297.00 299.39 294.56 295.85 2.1M
2023-12-19 291.65 294.40 290.09 294.32 1.2M
2023-12-18 291.49 293.76 288.88 292.07 1.4M
2023-12-15 297.02 297.57 288.93 290.50 4.4M
2023-12-14 293.49 300.00 290.39 298.64 2.8M
2023-12-13 296.97 298.30 293.38 297.18 2.4M
2023-12-12 301.97 301.97 296.32 296.71 2.9M
2023-12-11 298.82 303.69 291.43 301.97 9.0M
2023-12-08 259.47 259.70 253.95 258.80 2.8M
2023-12-07 257.55 258.50 255.83 257.94 2.9M
2023-12-06 258.70 259.99 255.77 257.49 2.0M
2023-12-05 262.29 262.71 257.13 257.78 3.1M
2023-12-04 268.25 269.88 261.10 262.91 3.0M
2023-12-01 263.96 273.13 263.79 269.02 3.4M
2023-11-30 263.89 266.91 259.42 262.88 7.0M
2023-11-29 283.15 287.60 262.51 262.87 7.6M
2023-11-28 287.03 289.04 285.35 286.08 1.4M
2023-11-27 287.97 289.66 285.01 286.26 1.2M
2023-11-24 288.50 290.78 287.33 287.85 0.4M
2023-11-22 286.59 289.16 285.95 288.31 0.9M
2023-11-21 285.21 286.89 280.72 286.49 1.3M
2023-11-20 281.38 285.83 281.38 284.30 1.4M
2023-11-17 282.97 282.97 277.06 282.56 1.5M
2023-11-16 282.60 284.50 280.10 282.24 1.8M
2023-11-15 289.96 290.79 281.04 282.98 2.4M
2023-11-14 293.19 294.61 285.29 290.08 2.8M
2023-11-13 293.73 295.99 291.72 294.12 1.0M
2023-11-10 289.24 294.00 286.46 293.21 1.2M
2023-11-09 295.55 296.84 288.51 288.91 1.4M
2023-11-08 296.48 298.68 293.91 295.35 1.6M
2023-11-07 307.71 307.80 293.30 295.03 3.6M
2023-11-06 311.19 315.34 302.23 306.84 2.3M
2023-11-03 317.71 319.25 310.48 310.65 1.6M
2023-11-02 306.31 319.92 306.31 318.89 2.2M
2023-11-01 307.75 311.84 305.65 309.41 1.8M
2023-10-31 307.20 310.09 306.15 309.20 1.6M
2023-10-30 303.97 306.46 301.78 305.22 1.7M
2023-10-27 303.24 304.21 301.39 303.24 1.3M
2023-10-26 302.08 305.73 301.60 304.22 1.0M
2023-10-25 305.14 305.66 300.41 303.89 1.1M
2023-10-24 303.10 307.80 302.51 304.64 0.9M
2023-10-23 306.41 306.70 300.18 301.05 1.6M
2023-10-20 310.44 312.02 306.04 306.78 1.3M
2023-10-19 311.29 313.54 306.83 310.17 1.2M
2023-10-18 313.57 315.00 309.90 311.94 1.0M
2023-10-17 314.00 316.14 309.81 310.60 1.2M
2023-10-16 306.99 312.71 305.97 312.13 2.3M
2023-10-13 299.90 307.31 299.90 305.09 2.4M
2023-10-12 295.00 298.31 292.36 295.80 1.5M
2023-10-11 291.18 294.77 289.82 294.45 1.2M
2023-10-10 289.22 292.42 288.32 291.76 1.1M
2023-10-09 287.18 290.35 286.99 289.67 0.8M
2023-10-06 285.92 289.31 285.12 288.23 1.1M
2023-10-05 285.30 288.06 283.05 285.35 1.1M
2023-10-04 284.35 285.56 281.70 285.08 1.0M
2023-10-03 286.11 286.89 283.75 284.41 1.0M
2023-10-02 285.71 288.18 283.57 287.54 1.0M
2023-09-29 288.33 288.87 285.27 286.07 1.4M
2023-09-28 289.41 293.56 289.41 290.32 1.0M
2023-09-27 289.15 291.26 286.20 288.61 1.2M
2023-09-26 293.70 293.81 287.97 288.47 1.1M
2023-09-25 289.44 294.36 289.19 294.34 0.8M
2023-09-22 289.37 292.19 288.80 289.44 1.2M
2023-09-21 287.30 292.48 286.09 290.84 1.7M
2023-09-20 285.81 288.90 284.29 287.33 0.8M
2023-09-19 284.66 286.63 283.56 284.64 0.7M
2023-09-18 285.00 286.20 282.82 285.34 0.6M
2023-09-15 283.08 287.32 282.11 283.22 1.6M
2023-09-14 287.58 288.83 281.81 283.31 0.9M
2023-09-13 287.41 287.82 282.50 285.21 1.2M
2023-09-12 283.34 288.39 281.00 286.53 1.0M
2023-09-11 282.01 287.27 280.91 284.82 1.2M
2023-09-08 280.47 284.19 279.38 281.48 1.1M
2023-09-07 276.73 282.82 275.93 281.29 1.0M
2023-09-06 277.30 278.15 274.90 275.63 1.0M
2023-09-05 276.45 280.99 276.15 278.75 1.2M
2023-09-01 277.81 280.12 276.17 276.67 1.1M
2023-08-31 282.65 282.99 276.13 276.26 1.7M
2023-08-30 282.94 284.55 282.01 282.67 0.7M
2023-08-29 282.22 283.94 279.00 281.64 1.1M
2023-08-28 280.59 282.62 280.25 281.55 0.5M
2023-08-25 283.35 284.62 279.02 279.23 1.2M
2023-08-24 281.37 284.64 280.38 282.38 1.3M
2023-08-23 280.90 282.86 280.44 281.83 1.2M
2023-08-22 280.80 282.57 279.54 280.07 1.0M
2023-08-21 276.86 281.59 276.01 281.26 1.3M
2023-08-18 270.66 276.30 270.50 276.01 2.1M
2023-08-17 269.97 277.85 265.56 270.53 4.6M
2023-08-16 288.91 292.53 288.79 288.96 1.0M
2023-08-15 288.32 290.45 287.69 289.29 0.9M
2023-08-14 289.14 292.03 289.05 289.84 0.8M
2023-08-11 288.47 290.78 287.65 289.51 0.9M
2023-08-10 290.00 292.93 288.01 288.91 1.1M
2023-08-09 290.70 291.42 287.98 288.33 0.9M
2023-08-08 290.44 294.00 288.27 292.15 1.2M
2023-08-07 287.11 291.89 287.11 291.82 1.1M
2023-08-04 287.75 290.44 285.69 286.58 1.2M
2023-08-03 292.62 293.30 281.89 287.64 2.4M
2023-08-02 299.23 303.33 297.81 299.40 2.0M
2023-08-01 295.79 297.99 294.29 295.64 1.5M
2023-07-31 292.84 295.48 290.06 295.10 1.2M
2023-07-28 293.25 293.25 284.93 292.10 1.4M
2023-07-27 291.45 293.48 290.45 292.75 1.3M
2023-07-26 294.46 295.55 289.74 290.69 1.4M
2023-07-25 291.75 295.34 290.03 294.69 1.3M
2023-07-24 293.07 294.57 290.41 292.06 1.6M
2023-07-21 294.63 296.83 293.02 293.77 1.5M
2023-07-20 293.18 295.10 289.01 294.22 1.5M
2023-07-19 295.21 297.42 291.08 292.66 2.2M
2023-07-18 283.75 288.00 281.01 284.82 1.3M
2023-07-17 281.14 283.82 279.71 281.16 1.2M
2023-07-14 277.94 284.90 277.94 282.76 2.1M
2023-07-13 269.13 271.98 267.51 270.06 1.9M
2023-07-12 277.50 278.00 268.51 268.69 2.4M
2023-07-11 279.35 282.35 278.41 281.74 0.9M
2023-07-10 277.61 280.78 275.63 278.34 1.0M
2023-07-07 277.66 280.39 276.72 277.12 1.0M
2023-07-06 279.78 281.34 277.74 279.00 1.8M
2023-07-05 279.91 282.37 278.60 280.75 1.3M
2023-07-03 278.95 280.93 277.67 280.33 0.6M
2023-06-30 277.64 282.10 276.46 280.60 1.5M
2023-06-29 275.13 278.53 273.40 277.25 1.2M
2023-06-28 275.68 276.06 273.09 274.74 0.8M
2023-06-27 273.22 276.44 273.13 275.80 1.2M
2023-06-26 275.41 278.66 274.01 276.41 1.4M
2023-06-23 275.41 276.62 273.61 274.85 2.1M
2023-06-22 274.35 276.19 272.04 275.33 1.3M
2023-06-21 269.91 276.25 269.57 273.83 1.8M
2023-06-20 268.85 272.01 267.26 270.05 1.3M
2023-06-16 271.81 272.81 266.85 268.83 2.9M
2023-06-15 266.29 274.05 265.75 269.49 2.5M
2023-06-14 260.08 266.01 255.50 263.77 3.5M
2023-06-13 267.35 272.82 266.34 272.25 1.8M
2023-06-12 265.34 268.33 265.34 266.99 1.2M
2023-06-09 264.00 267.82 262.63 265.88 1.3M
2023-06-08 262.23 266.29 261.05 264.51 1.3M
2023-06-07 261.99 262.55 255.24 261.79 1.4M
2023-06-06 267.00 269.88 259.23 263.20 1.6M
2023-06-05 257.56 263.30 257.27 262.74 1.9M
2023-06-02 255.38 258.48 253.51 257.03 1.3M
2023-06-01 248.86 255.99 248.86 253.39 2.0M
2023-05-31 241.84 248.03 241.84 247.41 4.1M
2023-05-30 241.55 245.57 240.50 242.64 1.5M
2023-05-26 246.78 248.63 242.90 244.10 1.7M
2023-05-25 247.86 248.84 243.44 247.07 1.3M
2023-05-24 252.38 253.05 249.66 249.76 1.0M
2023-05-23 254.46 254.92 251.76 251.92 1.0M
2023-05-22 256.56 257.63 251.83 255.52 1.0M
2023-05-19 257.26 258.92 254.41 255.13 1.1M
2023-05-18 260.92 260.92 253.60 256.49 1.7M
2023-05-17 255.71 263.50 254.37 263.22 1.6M
2023-05-16 258.87 260.06 255.28 255.48 1.6M
2023-05-15 256.43 258.88 253.56 258.00 2.0M
2023-05-12 261.08 261.08 255.27 256.57 1.2M
2023-05-11 262.64 262.98 258.70 260.00 2.0M
2023-05-10 265.41 268.64 262.51 263.45 2.8M
2023-05-09 265.08 269.36 262.63 262.79 2.2M
2023-05-08 259.06 266.19 257.51 264.69 2.4M
2023-05-05 252.18 264.20 252.00 260.74 3.8M
2023-05-04 243.59 244.51 241.06 243.69 1.6M
2023-05-03 250.30 250.98 245.16 246.00 1.5M
2023-05-02 252.99 254.45 247.64 250.42 1.4M
2023-05-01 253.29 256.77 252.00 254.90 1.1M
2023-04-28 249.62 253.82 249.22 253.29 1.1M
2023-04-27 249.44 251.10 247.79 250.33 1.1M
2023-04-26 252.15 253.98 247.03 248.17 1.3M
2023-04-25 256.11 258.60 252.57 253.71 1.6M
2023-04-24 253.51 256.60 252.12 256.10 1.2M
2023-04-21 256.50 256.71 250.82 252.12 1.4M
2023-04-20 256.46 257.66 255.48 255.78 1.8M
2023-04-19 256.34 256.56 251.20 256.10 2.0M
2023-04-18 260.00 260.28 257.05 259.69 1.4M
2023-04-17 260.00 260.59 256.34 258.67 2.5M
2023-04-14 264.15 264.89 258.71 259.10 2.8M
2023-04-13 261.84 265.96 260.72 263.81 3.0M
2023-04-12 264.54 264.67 258.58 260.77 2.3M
2023-04-11 265.19 267.83 263.68 266.48 1.5M
2023-04-10 264.34 264.98 261.22 263.10 1.2M
2023-04-06 267.73 269.26 264.55 265.29 1.7M
2023-04-05 258.70 266.98 257.15 265.88 2.7M
2023-04-04 261.02 261.82 256.11 256.54 1.4M
2023-04-03 259.74 264.35 258.18 262.00 2.2M
2023-03-31 255.74 256.00 253.41 255.53 1.9M
2023-03-30 256.34 256.97 250.61 254.09 2.8M
2023-03-29 256.78 257.36 252.00 254.03 3.0M
2023-03-28 261.41 262.48 255.26 256.50 2.1M
2023-03-27 263.59 265.79 259.85 261.78 1.7M
2023-03-24 254.99 261.05 251.74 260.21 2.2M
2023-03-23 267.93 269.01 255.26 256.58 3.4M
2023-03-22 277.54 279.47 270.25 270.44 1.2M
2023-03-21 274.73 277.58 274.13 276.62 1.7M
2023-03-20 270.32 274.50 270.32 272.90 1.6M
2023-03-17 274.85 274.85 267.17 269.45 3.7M
2023-03-16 269.42 274.93 268.89 274.43 1.5M
2023-03-15 268.93 270.69 267.17 270.36 1.6M
2023-03-14 273.96 274.78 268.47 272.13 1.7M
2023-03-13 272.97 277.22 272.66 273.05 1.4M
2023-03-10 271.67 280.13 271.66 275.64 2.6M
2023-03-09 281.19 281.40 270.91 271.93 1.8M
2023-03-08 281.68 283.63 277.32 279.32 1.3M
2023-03-07 288.43 288.70 279.68 281.72 1.2M
2023-03-06 286.33 289.19 284.40 288.47 1.3M
2023-03-03 289.11 289.20 284.75 286.97 2.2M
2023-03-02 289.00 290.46 286.94 287.59 1.5M
2023-03-01 288.92 292.00 286.88 288.75 1.6M
2023-02-28 295.79 296.50 290.38 292.10 1.8M
2023-02-27 294.06 298.47 293.70 296.36 1.3M
2023-02-24 293.31 296.35 292.19 293.73 1.5M
2023-02-23 295.47 299.84 293.62 294.65 2.2M
2023-02-22 294.39 296.45 292.77 294.92 1.9M
2023-02-21 300.33 301.32 293.66 293.98 1.2M
2023-02-17 299.14 302.70 298.01 301.06 2.1M
2023-02-16 297.30 302.80 296.93 299.43 1.5M
2023-02-15 298.84 303.88 298.26 298.58 1.8M
2023-02-14 298.60 302.09 298.37 299.36 1.3M
2023-02-13 296.16 300.62 295.45 298.56 1.2M
2023-02-10 293.61 296.78 292.82 296.51 1.3M
2023-02-09 290.20 293.17 287.60 291.51 1.8M
2023-02-08 287.95 292.60 286.50 290.20 2.0M
2023-02-07 286.98 289.70 284.27 289.00 2.1M
2023-02-06 293.82 294.75 286.61 288.44 2.2M
2023-02-03 304.38 309.75 291.35 292.59 2.8M
2023-02-02 310.00 310.16 299.44 301.53 2.1M
2023-02-01 315.00 316.16 311.27 313.28 1.3M
2023-01-31 313.25 317.01 311.23 316.67 1.6M
2023-01-30 309.79 311.85 308.64 310.36 1.6M
2023-01-27 313.20 314.32 307.59 308.30 1.2M
2023-01-26 314.15 315.43 311.60 313.20 1.1M
2023-01-25 309.00 315.40 307.47 313.59 1.2M
2023-01-24 308.54 309.07 303.84 308.99 1.3M
2023-01-23 308.37 312.44 307.61 308.17 1.5M
2023-01-20 310.69 312.34 306.01 308.36 1.1M
2023-01-19 309.50 313.75 309.24 310.66 1.2M
2023-01-18 314.43 316.26 307.96 308.36 1.1M
2023-01-17 314.78 318.20 313.70 315.00 1.8M
2023-01-13 309.47 317.44 309.47 314.21 1.5M
2023-01-12 308.58 311.99 306.82 310.22 1.3M
2023-01-11 303.45 311.27 303.26 309.23 1.6M
2023-01-10 303.42 306.94 302.26 303.79 1.4M
2023-01-09 302.75 304.63 299.49 303.04 2.5M
2023-01-06 305.36 305.36 299.51 302.68 3.6M
2023-01-05 308.93 309.12 303.30 304.19 1.9M
2023-01-04 321.07 322.23 307.12 310.30 2.5M
2023-01-03 327.36 327.91 318.04 321.48 1.6M