Cigna Corporation - CI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cigna Corporation (CI) NYSE