Cigna Corp (CI)

279.70
+4.47 (1.62%)
NYSE · Last Trade: Jan 2nd, 3:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cigna Corp (CI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025276.51277.44274.60275.231,200,926275.23
12/30/2025276.02277.32275.00276.48787,639276.48
12/29/2025277.00277.89275.31276.01992,282276.01
12/26/2025275.16276.77273.94276.51760,233276.51
12/24/2025274.00275.71272.56274.86578,470274.86
12/23/2025275.43275.94273.29273.751,012,993273.75
12/22/2025268.99275.74268.80275.601,420,082275.60
12/19/2025273.48275.39270.72271.894,195,398271.89
12/18/2025273.13275.53270.62274.001,678,876274.00
12/17/2025275.58277.51273.68273.841,681,136273.84
12/16/2025277.49277.68274.68276.111,600,224276.11
12/15/2025276.01278.00274.21277.151,713,661277.15
12/12/2025273.86275.27272.40274.701,758,830274.70
12/11/2025264.91273.53263.79272.262,087,197272.26
12/10/2025262.16264.15261.25262.601,373,661262.60
12/09/2025265.17266.50262.44262.711,160,248262.71
12/08/2025265.44265.50258.27263.542,538,579263.54
12/05/2025268.46269.08263.87265.441,095,908265.44
12/04/2025270.00272.09266.51268.421,551,423268.42
12/03/2025276.00277.96270.06270.321,925,725268.81
12/02/2025274.47276.12271.31274.101,534,553272.57
12/01/2025277.07278.69273.27273.571,978,651272.04
11/28/2025278.94280.24277.05277.28562,881275.73
11/26/2025278.20280.59276.00278.351,103,165276.80
11/25/2025273.69280.19271.24278.201,855,979276.65
11/24/2025278.59281.00269.54271.472,639,128269.95
11/21/2025271.61280.09270.22278.091,928,692276.54
11/20/2025271.41274.43267.51269.602,006,006268.09
11/19/2025274.75276.00271.02271.991,732,689270.47
11/18/2025270.20274.21268.28272.612,048,219271.09
11/17/2025269.95274.61268.35271.332,003,327269.81
11/14/2025272.00273.60267.69269.661,960,477268.15
11/13/2025270.75275.41270.29270.892,678,102269.38
11/12/2025266.50276.14266.50270.612,459,708269.10
11/11/2025260.25269.15259.51268.003,298,072266.50
11/10/2025261.10263.58256.52258.162,543,293256.72
11/07/2025257.00265.88255.53264.583,025,534263.10
11/06/2025259.58264.57255.67256.382,882,030254.95
11/05/2025261.46266.18259.46259.583,201,113258.13
11/04/2025257.70264.80256.00264.663,685,292263.18
11/03/2025242.74261.06239.51258.625,478,716257.18
10/31/2025248.06248.53240.67244.415,148,784243.04
10/30/2025265.00273.32245.61247.109,347,391245.72
10/29/2025305.92306.01298.22299.121,992,215297.45
10/28/2025309.63311.34306.24308.411,173,586306.69
10/27/2025301.45309.71301.00309.181,374,999307.45
10/24/2025306.43306.43300.08301.781,318,278300.09
10/23/2025306.00306.00300.50305.071,214,246303.37
10/22/2025307.54311.05303.68307.87923,310306.15
10/21/2025306.51309.60304.11307.501,381,078305.78
10/20/2025299.93308.69299.38306.841,608,871305.13
10/17/2025291.75299.92290.52299.271,730,183297.60
10/16/2025294.02296.25289.71291.071,030,840289.44
10/15/2025299.29301.17292.08294.57986,458292.93
10/14/2025296.33303.88296.12302.131,073,899300.44
10/13/2025298.75301.35295.12295.41845,782293.76
10/10/2025307.50308.46300.00300.731,108,370299.05
10/09/2025307.69312.18305.13306.131,153,888304.42
10/08/2025308.00310.88305.18306.761,172,188305.05
10/07/2025302.79309.25302.79307.141,037,938305.42
10/06/2025310.00311.30301.39302.991,555,219301.30
10/03/2025296.77315.47295.95311.002,836,999309.26
10/02/2025290.01297.07288.10296.981,699,552295.32