Cigna Corporation - CI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	270	268.42	268.42	272.09	266.51	1.41M
December 03, 2025	276	270.32	270.32	277.96	270.06	1.93M
December 02, 2025	274.47	274.1	274.1	276.12	271.31	1.53M
December 01, 2025	277.07	273.57	273.57	278.69	273.27	1.98M
November 28, 2025	278.94	277.28	277.28	280.24	277.05	562,900
November 26, 2025	278.2	278.35	278.35	280.59	276	1.1M
November 25, 2025	273.69	278.2	278.2	280.19	271.24	1.86M
November 24, 2025	278.59	271.47	271.47	281	269.54	2.64M
November 21, 2025	271.61	278.09	278.09	280.09	270.22	1.93M
November 20, 2025	271.41	269.6	269.6	274.43	267.52	2.01M
November 19, 2025	274.75	271.99	271.99	276	271.02	1.73M
November 18, 2025	270.2	272.61	272.61	274.21	268.28	2.05M
November 17, 2025	269.95	271.33	271.33	274.61	268.35	2M
November 14, 2025	272	269.66	269.66	273.6	267.69	1.96M
November 13, 2025	270.75	270.89	270.89	275.41	270.29	2.68M
November 12, 2025	266.5	270.61	270.61	276.14	266.5	2.12M
November 11, 2025	260.26	268	268	269.15	259.51	3.3M
November 10, 2025	261.1	258.16	258.16	263.59	256.52	2.54M
November 07, 2025	257	264.58	264.58	265.88	255.53	3.03M
November 06, 2025	259.58	256.38	256.38	264.57	255.67	2.88M
November 05, 2025	261.46	259.58	259.58	266.18	259.46	3.2M
November 04, 2025	257.7	264.66	264.66	264.8	256	3.69M
November 03, 2025	242.74	258.62	258.62	261.06	239.51	5.48M
October 31, 2025	248.06	244.41	244.41	248.53	240.67	5.14M
October 30, 2025	265	247.1	247.1	273.32	245.61	9.35M
October 29, 2025	305.92	299.12	299.12	306.01	298.22	1.99M
October 28, 2025	309.63	308.41	308.41	311.34	306.24	1.17M
October 27, 2025	301.45	309.18	309.18	309.71	301	1.38M
October 24, 2025	306.43	301.78	301.78	306.43	300.08	1.32M
October 23, 2025	306	305.07	305.07	306	300.5	1.21M
October 22, 2025	307.54	307.87	307.87	311.05	303.68	923,345
October 21, 2025	306.51	307.5	307.5	309.6	304.11	1.38M
October 20, 2025	299.93	306.84	306.84	308.7	299.39	1.61M
October 17, 2025	291.75	299.27	299.27	299.92	290.52	1.73M
October 16, 2025	294.02	291.07	291.07	296.25	289.71	1.03M
October 15, 2025	299.29	294.57	294.57	301.17	292.08	986,610
October 14, 2025	296.33	302.13	302.13	303.88	296.12	1.07M
October 13, 2025	298.75	295.41	295.41	301.35	295.12	845,793
October 10, 2025	307.5	300.73	300.73	308.46	300	1.11M
October 09, 2025	307.69	306.13	306.13	312.18	305.13	1.15M
October 08, 2025	308	306.76	306.76	310.88	305.18	1.17M
October 07, 2025	302.79	307.14	307.14	309.25	302.79	1.04M
October 06, 2025	310	302.99	302.99	311.3	301.39	1.56M
October 03, 2025	296.77	311	311	315.47	295.95	2.84M
October 02, 2025	290.01	296.98	296.98	297.07	288.1	1.7M
October 01, 2025	287.98	291.65	291.65	292.53	286.37	1.79M
September 30, 2025	286.82	288.25	288.25	292.45	286.45	1.69M
September 29, 2025	285.1	286.64	286.64	287.73	283.57	1.22M
September 26, 2025	285.27	286.17	286.17	286.78	284.66	1.47M
September 25, 2025	292.97	284.06	284.06	293.01	282.8	1.57M
September 24, 2025	288.72	291.43	291.43	292.5	288.72	1.35M
September 23, 2025	288.77	290.08	290.08	292.08	287.02	1.45M
September 22, 2025	290.1	288.62	288.62	290.1	287.36	1.34M
September 19, 2025	293.83	290.36	290.36	294.94	287.06	2.57M
September 18, 2025	296.21	293.76	293.76	297.24	293.26	1.18M
September 17, 2025	294.97	296.59	296.59	299.7	294.84	1.26M
September 16, 2025	297.25	294.21	294.21	298.76	292.32	1.66M
September 15, 2025	302.99	297.14	297.14	303.5	295.73	1.05M
September 12, 2025	304.73	302.76	302.76	308.3	302.61	1.11M
September 11, 2025	304.48	305.87	305.87	307.58	303	1.43M

Cigna Corporation (CI) NYSE