Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cigna Corp (NY:CI)

296.86 +6.51 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 295.25 300.18 293.92 296.86 2,918,095 +6.51(+2.24%)
Aug 14, 2025 281.36 292.00 281.11 290.35 1,990,430 +3.25(+1.13%)
Aug 13, 2025 282.97 287.39 281.34 287.10 1,410,019 +6.63(+2.36%)
Aug 12, 2025 275.06 281.73 274.76 280.47 1,600,538 +3.43(+1.24%)
Aug 11, 2025 275.43 279.52 274.71 277.04 1,609,606 +2.14(+0.78%)
Aug 08, 2025 270.00 275.64 269.99 274.90 1,518,328 +3.90(+1.44%)
Aug 07, 2025 270.00 272.19 267.57 271.00 1,964,191 +1.04(+0.39%)
Aug 06, 2025 270.78 274.60 266.29 269.96 2,154,012 -0.78(-0.29%)
Aug 05, 2025 268.25 276.59 267.31 270.74 3,150,016 +4.15(+1.56%)
Aug 04, 2025 262.22 267.54 260.12 266.59 2,498,677 +4.36(+1.66%)
Aug 01, 2025 269.49 271.00 256.89 262.23 3,429,124 -5.15(-1.93%)
Jul 31, 2025 293.19 297.50 264.22 267.38 5,452,039 -30.48(-10.23%)
Jul 30, 2025 289.81 298.71 287.46 297.86 2,649,419 +5.69(+1.95%)
Jul 29, 2025 290.19 297.40 285.81 292.17 1,808,319 -0.22(-0.08%)
Jul 28, 2025 294.69 296.01 290.92 292.39 1,193,600 -3.98(-1.34%)
Jul 25, 2025 294.67 298.85 294.00 296.37 1,326,050 +2.44(+0.83%)
Jul 24, 2025 300.00 303.00 293.04 293.93 1,652,516 -10.41(-3.42%)
Jul 23, 2025 301.19 304.80 300.74 304.34 1,443,522 +4.29(+1.43%)
Jul 22, 2025 295.80 302.89 295.36 300.05 1,392,386 +5.25(+1.78%)
Jul 21, 2025 296.32 297.56 293.53 294.80 2,004,332 -0.91(-0.31%)
Jul 18, 2025 298.79 298.79 293.27 295.71 2,071,593 -2.57(-0.86%)
Jul 17, 2025 303.21 304.24 295.94 298.28 1,696,481 -7.54(-2.47%)
Jul 16, 2025 301.64 306.46 300.01 305.82 1,416,204 +3.38(+1.12%)
Jul 15, 2025 303.76 305.08 299.54 302.44 1,139,739 -0.62(-0.20%)
Jul 14, 2025 303.43 304.36 301.00 303.06 926,266 -0.21(-0.07%)
Jul 11, 2025 306.00 307.23 302.07 303.27 1,590,774 -5.51(-1.78%)
Jul 10, 2025 308.00 311.82 306.33 308.78 989,536 -1.00(-0.32%)
Jul 09, 2025 312.49 312.49 306.78 309.78 984,101 -2.22(-0.71%)
Jul 08, 2025 311.82 314.60 310.61 312.00 1,599,367 -1.63(-0.52%)
Jul 07, 2025 320.92 320.92 310.54 313.63 1,397,183 -6.12(-1.91%)
Jul 03, 2025 320.34 323.10 318.68 319.75 852,426 -0.64(-0.20%)
Jul 02, 2025 330.45 332.29 320.25 320.39 2,925,644 -14.00(-4.19%)
Jul 01, 2025 331.92 338.89 330.62 334.39 2,683,977 +3.81(+1.15%)
Jun 30, 2025 325.95 330.83 325.56 330.58 4,328,625 +4.27(+1.31%)
Jun 27, 2025 329.00 332.57 325.96 326.31 3,402,336 -3.69(-1.12%)
Jun 26, 2025 317.61 331.87 316.73 330.00 2,453,703 +14.00(+4.43%)
Jun 25, 2025 314.88 317.27 310.82 316.00 1,434,893 -0.83(-0.26%)
Jun 24, 2025 314.95 317.77 313.24 316.83 1,328,293 -0.14(-0.04%)
Jun 23, 2025 315.00 317.45 313.10 316.97 1,248,193 +2.62(+0.83%)
Jun 20, 2025 314.13 316.58 311.96 314.35 3,249,880 -0.05(-0.02%)
Jun 18, 2025 312.26 316.04 311.08 314.40 1,170,310 +1.89(+0.60%)
Jun 17, 2025 313.30 315.64 311.14 312.51 1,114,486 -1.93(-0.61%)
Jun 16, 2025 317.33 318.03 309.81 314.44 1,225,837 -2.96(-0.93%)
Jun 13, 2025 315.03 318.71 313.75 317.40 1,866,267 +2.03(+0.64%)
Jun 12, 2025 311.06 315.82 308.38 315.37 2,074,447 +5.17(+1.67%)
Jun 11, 2025 314.70 315.86 309.48 310.20 2,210,125 -3.42(-1.09%)
Jun 10, 2025 312.80 318.13 311.05 313.62 2,228,186 +2.22(+0.71%)
Jun 09, 2025 310.84 314.15 309.05 311.40 2,313,186 -0.78(-0.25%)
Jun 06, 2025 311.64 312.51 309.50 312.18 2,048,291 +1.16(+0.37%)
Jun 05, 2025 310.58 312.99 309.21 311.02 1,682,933 +0.90(+0.29%)
Jun 04, 2025 311.26 312.80 309.71 310.12 991,217 -1.55(-0.50%)
Jun 03, 2025 312.31 315.00 310.30 311.67 1,321,066 -1.81(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.