Home

Cigna Corp (CI)

322.40
-16.05 (-4.74%)
NYSE · Last Trade: Apr 5th, 2:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cigna Corp (CI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025336.27343.91323.62322.403,801,355322.40
4/03/2025331.80342.57329.95338.452,403,859338.45
4/02/2025329.63332.65327.48331.921,108,321331.92
4/01/2025330.60333.25328.51331.001,669,143331.00
3/31/2025325.89332.24325.63329.002,128,584329.00
3/28/2025325.79329.99324.25325.041,105,942325.04
3/27/2025322.50327.26319.82324.741,285,359324.74
3/26/2025317.99322.89316.90321.231,200,092321.23
3/25/2025321.46321.51313.40316.841,172,141316.84
3/24/2025317.46321.01315.68320.401,287,844320.40
3/21/2025321.71324.00316.01316.653,555,031316.65
3/20/2025321.00324.06319.24321.391,181,011321.39
3/19/2025320.81323.00317.28320.831,432,111320.83
3/18/2025318.69322.98316.39322.431,348,421322.43
3/17/2025313.05318.18312.05316.801,139,456316.80
3/14/2025310.35315.73309.55312.901,352,654312.90
3/13/2025312.46315.06309.70311.991,463,180311.99
3/12/2025316.93318.98307.77311.051,844,116311.05
3/11/2025327.65327.65316.33317.871,970,970317.87
3/10/2025321.90332.90319.19326.682,747,023326.68
3/07/2025314.14325.21313.90321.022,193,494321.02
3/06/2025309.57317.12308.19315.631,615,946315.63
3/05/2025305.87312.23305.76309.831,313,700309.83
3/04/2025312.28317.37308.40308.861,547,303307.35
3/03/2025308.12314.65307.11311.512,036,284309.99
2/28/2025303.45309.09302.62308.852,025,670307.34
2/27/2025307.16309.23302.63302.921,729,068301.44
2/26/2025310.45312.97303.37305.341,910,788303.85
2/25/2025302.21315.16301.31313.903,039,562312.37
2/24/2025298.74303.33294.01301.022,494,772299.55
2/21/2025294.49304.01293.85299.812,213,917298.34
2/20/2025296.19301.66296.19299.681,269,997298.21
2/19/2025294.18299.63293.32297.231,734,544295.78
2/18/2025291.33296.70288.49294.751,791,197293.31
2/14/2025299.12301.60291.85292.321,579,583290.89
2/13/2025293.72300.57293.33299.821,670,779298.35
2/12/2025295.61302.97290.18292.691,712,687291.26
2/11/2025292.00295.61290.70295.241,202,793293.80
2/10/2025288.40293.83286.93292.822,124,678291.39
2/07/2025288.24289.71285.26286.711,271,915285.31
2/06/2025289.49291.18286.12287.231,820,743285.83
2/05/2025290.64293.83288.86293.311,781,798291.88
2/04/2025289.32296.00286.70291.461,836,776290.04
2/03/2025292.12302.33290.74292.461,966,347291.03
1/31/2025284.71299.72282.03294.213,531,998292.77
1/30/2025275.00282.99268.99282.985,487,236281.60
1/29/2025303.29305.76301.47303.311,792,432301.83
1/28/2025306.12308.64301.14302.821,610,179301.34
1/27/2025295.00306.43294.75305.721,917,984304.23
1/24/2025294.30298.00293.28293.641,398,102292.20
1/23/2025291.83296.60288.67294.991,693,101293.55
1/22/2025287.18290.80285.69289.041,383,962287.63
1/21/2025283.99288.60283.00288.591,634,146287.18
1/17/2025281.09286.39279.47283.991,899,952282.60
1/16/2025280.07281.64275.46280.972,014,098279.60
1/15/2025284.25285.24280.15284.581,711,931283.19
1/14/2025282.00285.70280.85285.032,173,149283.64
1/13/2025281.31282.70279.70282.451,892,476281.07
1/10/2025277.06281.69275.00278.991,527,172277.63
1/08/2025278.30279.58276.00279.321,014,815277.95
1/07/2025281.38282.94278.19279.931,033,470278.56
1/06/2025278.57284.25278.01279.661,373,665278.29