Cigna Corporation - CI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	285.64	280.31	280.31	286.24	277.16	1.94M
February 19, 2026	290.01	285.92	285.92	290.01	285.29	830,400
February 18, 2026	290.34	290.12	290.12	292.13	287.61	932,766
February 17, 2026	294.43	290.71	290.71	297.25	289.41	1.05M
February 13, 2026	287.63	291.44	291.44	293.32	287.63	1.07M
February 12, 2026	294.73	287.61	287.61	297	286.5	1.41M
February 11, 2026	286.95	294.73	294.73	296.36	283.2	2.43M
February 10, 2026	296.65	287.81	287.81	296.9	287.49	1.81M
February 09, 2026	295	294.4	294.4	297	288.7	1.73M
February 06, 2026	283.72	292.05	292.05	297.8	283.5	2.87M
February 05, 2026	277.2	284.53	284.53	285	273.95	3.93M
February 04, 2026	269.8	271.71	271.71	281.87	269.16	4.1M
February 03, 2026	271.76	275.39	275.39	276.71	271.33	1.42M
February 02, 2026	272.09	271.54	271.54	275.84	268.76	1.89M
January 30, 2026	271.51	274.11	274.11	274.11	268.45	1.75M
January 29, 2026	273.52	271.27	271.27	276.09	270.17	1.55M
January 28, 2026	268.9	272.38	272.38	273.58	265.75	1.58M
January 27, 2026	279	270.09	270.09	281.39	269.58	2.23M
January 26, 2026	279.5	280.41	280.41	281.49	277.1	1.32M
January 23, 2026	279.99	279.1	279.1	281.03	277.74	1.02M
January 22, 2026	274.75	280.39	280.39	280.73	274.26	1.43M
January 21, 2026	271.54	274.91	274.91	276.43	270.62	1.21M
January 20, 2026	270.57	271.24	271.24	274.48	268.36	1.51M
January 16, 2026	276.32	272.21	272.21	276.96	270.77	1.7M
January 15, 2026	271.54	277.94	277.94	278	268.95	1.66M
January 14, 2026	272.19	271	271	276.67	270.96	1.82M
January 13, 2026	276.49	271.81	271.81	276.49	270.33	810,790
January 12, 2026	279.5	276.02	276.02	279.5	270.56	1.62M
January 09, 2026	286.53	278.95	278.95	286.88	278.2	1.7M
January 08, 2026	280.31	283.91	283.91	286.73	279.51	1.4M
January 07, 2026	287	279.12	279.12	287	277.79	1.95M
January 06, 2026	284.94	284.76	284.76	289.03	280.76	1.72M
January 05, 2026	277.62	283.97	283.97	285.17	277.15	1.5M
January 02, 2026	276.66	279.12	279.12	280.5	274	1.1M
December 31, 2025	276.51	275.23	275.23	277.44	274.6	1.2M
December 30, 2025	276.02	276.48	276.48	277.32	275	787,700
December 29, 2025	277	276.01	276.01	277.89	275.31	992,389
December 26, 2025	275.16	276.51	276.51	276.77	273.94	760,231
December 24, 2025	274	274.86	274.86	275.71	272.56	578,409
December 23, 2025	275.43	273.75	273.75	275.94	273.29	1.01M
December 22, 2025	268.99	275.6	275.6	275.74	268.8	1.42M
December 19, 2025	273.48	271.89	271.89	275.39	270.72	4.2M
December 18, 2025	273.13	274	274	275.53	270.62	1.68M
December 17, 2025	275.58	273.84	273.84	277.51	273.68	1.68M
December 16, 2025	277.49	276.11	276.11	277.68	274.68	1.6M
December 15, 2025	276.01	277.15	277.15	278	274.21	1.71M
December 12, 2025	273.86	274.7	274.7	275.27	272.4	1.76M
December 11, 2025	264.91	272.26	272.26	273.53	263.79	2.08M
December 10, 2025	262.16	262.6	262.6	264.15	261.25	1.37M
December 09, 2025	265.17	262.71	262.71	266.5	262.44	1.16M
December 08, 2025	265.44	263.54	263.54	265.5	258.27	2.55M
December 05, 2025	268.46	265.44	265.44	269.08	263.87	1.1M
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

Cigna Corporation (CI) NYSE