Cigna Corp (CI)

267.33
-4.50 (-1.66%)
NYSE · Last Trade: Oct 1st, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cigna Corp (CI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026274.03278.88263.36271.833,080,194271.83
9/29/2026269.97276.61269.01275.261,978,727275.26
9/28/2026272.48272.49269.05271.831,752,745271.83
9/25/2026266.13273.36265.35272.011,821,868272.01
9/24/2026267.90269.33263.75265.501,611,968265.50
9/23/2026273.26274.75267.02268.271,829,725268.27
9/22/2026276.85278.47272.73273.741,468,442273.74
9/21/2026275.91275.91272.62274.471,394,876274.47
9/18/2026274.86277.72273.74275.282,331,858275.28
9/17/2026280.83281.40275.76276.001,174,459276.00
9/16/2026288.31289.89280.09280.451,166,107280.45
9/15/2026289.90290.71286.71288.901,257,264288.90
9/14/2026284.60290.94284.60290.051,309,300290.05
9/11/2026283.01285.00277.51280.761,344,226280.76
9/10/2026280.56285.50278.94280.911,546,788280.91
9/09/2026279.00282.45272.34278.171,551,535278.17
9/08/2026279.10279.37275.26275.831,590,187275.83
9/04/2026283.06284.67281.63282.521,204,767280.96
9/03/2026284.05286.53280.95286.261,666,369284.68
9/02/2026283.10286.81280.70282.841,493,010281.28
9/01/2026279.66283.56278.71283.061,304,779281.50
8/31/2026278.99278.99275.59276.081,423,801274.56
8/28/2026280.68280.68277.65278.881,602,421277.34
8/27/2026277.79281.80276.31277.671,229,030276.14
8/26/2026279.70286.01279.40280.871,228,296279.32
8/25/2026278.87279.55276.25279.321,644,812277.78
8/24/2026278.51281.73276.96280.451,971,687278.90
8/21/2026274.81279.39274.25277.512,057,447275.98
8/20/2026277.24278.80274.04274.411,088,680272.89
8/19/2026279.61282.75276.91277.451,125,776275.92
8/18/2026278.50282.58277.73278.50920,313276.96
8/17/2026280.00280.12274.61275.33893,480273.81
8/14/2026278.54283.00277.69282.56895,889281.00
8/13/2026278.59280.32277.24277.991,400,083276.45
8/12/2026272.82279.07272.46277.411,532,033275.88
8/11/2026279.48279.89270.91273.871,740,616272.36
8/10/2026282.54285.74277.58278.401,457,960276.86
8/07/2026274.49283.30273.03282.492,289,089280.93
8/06/2026273.37276.73269.01275.252,978,329273.73
8/05/2026268.24272.52263.11270.504,641,465269.01
8/04/2026276.27276.98272.08274.052,798,774272.54
8/03/2026279.05283.83276.71282.061,789,334280.50
7/31/2026285.11287.35278.97279.052,189,875277.51
7/30/2026286.00291.95281.03287.662,320,626286.07
7/29/2026303.00303.00296.22296.471,719,483294.83
7/28/2026293.58304.69291.89301.061,858,943299.40
7/27/2026289.65293.33286.71291.021,313,491289.41
7/24/2026288.08290.56285.93289.571,084,220287.97
7/23/2026285.55289.96283.50286.291,039,790284.71
7/22/2026291.68293.21284.66284.851,411,503283.28
7/21/2026282.00290.54280.56290.491,353,876288.89
7/20/2026281.23285.75281.14283.941,663,446282.37
7/17/2026286.57289.66279.75281.453,033,935279.90
7/16/2026290.00291.94278.86283.823,402,228282.25
7/15/2026300.11304.83291.52297.811,655,913296.17
7/14/2026304.50305.44298.52303.351,028,057301.68
7/13/2026295.75305.25294.88304.501,283,385302.82
7/10/2026293.57294.23289.31293.46761,548291.84
7/09/2026290.26296.60288.68291.801,196,969290.19
7/08/2026287.43291.79284.23289.731,196,475288.13
7/07/2026286.53289.91284.34286.621,095,723285.04
7/06/2026287.13287.38275.80281.981,771,020280.42
7/02/2026280.38287.77278.79287.772,108,858286.18
7/01/2026276.74279.55273.66277.072,225,409275.54