Cigna Corporation (CI)
320.60
3.95 (1.25%)
At close: Mar 24, 2025, 3:59 PM
320.92
0.10%
After-hours: Mar 24, 2025, 08:00 PM EDT
CI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 321.71 | 324.00 | 316.01 | 316.65 | -4.74 | -1.47% | 3,485,174 |
| Mar 20, 2025 | 321.00 | 324.06 | 319.24 | 321.39 | 0.56 | 0.17% | 1,181,010 |
| Mar 19, 2025 | 320.81 | 323.00 | 317.28 | 320.83 | -1.60 | -0.50% | 1,432,112 |
| Mar 18, 2025 | 318.69 | 322.98 | 316.39 | 322.43 | 5.63 | 1.78% | 1,348,455 |
| Mar 17, 2025 | 313.05 | 318.18 | 312.05 | 316.80 | 3.90 | 1.25% | 1,139,500 |
| Mar 14, 2025 | 310.35 | 315.73 | 309.55 | 312.90 | 0.91 | 0.29% | 1,352,653 |
| Mar 13, 2025 | 312.46 | 315.06 | 309.70 | 311.99 | 0.94 | 0.30% | 1,463,357 |
| Mar 12, 2025 | 316.93 | 318.98 | 307.77 | 311.05 | -6.82 | -2.15% | 1,844,116 |
| Mar 11, 2025 | 327.65 | 327.65 | 316.33 | 317.87 | -8.81 | -2.70% | 1,964,000 |
| Mar 10, 2025 | 321.90 | 332.90 | 319.19 | 326.68 | 5.66 | 1.76% | 2,746,896 |
| Mar 7, 2025 | 314.14 | 325.21 | 313.90 | 321.02 | 5.39 | 1.71% | 2,193,500 |
| Mar 6, 2025 | 309.57 | 317.12 | 308.19 | 315.63 | 5.80 | 1.87% | 1,607,580 |
| Mar 5, 2025 | 305.87 | 312.23 | 305.76 | 309.83 | 0.97 | 0.31% | 1,313,843 |
| Mar 4, 2025 | 312.28 | 317.37 | 308.40 | 308.86 | -2.65 | -0.85% | 1,547,301 |
| Mar 3, 2025 | 308.12 | 314.65 | 307.11 | 311.51 | 2.66 | 0.86% | 2,036,300 |
| Feb 28, 2025 | 303.45 | 309.09 | 302.62 | 308.85 | 5.93 | 1.96% | 2,025,700 |
| Feb 27, 2025 | 307.16 | 309.23 | 302.63 | 302.92 | -2.42 | -0.79% | 1,729,100 |
| Feb 26, 2025 | 310.45 | 312.97 | 303.37 | 305.34 | -8.56 | -2.73% | 1,910,800 |
| Feb 25, 2025 | 302.21 | 315.16 | 301.31 | 313.90 | 12.88 | 4.28% | 3,039,600 |
| Feb 24, 2025 | 298.74 | 303.33 | 294.01 | 301.02 | 1.21 | 0.40% | 2,494,819 |
| Feb 21, 2025 | 294.49 | 304.01 | 293.85 | 299.81 | 0.13 | 0.04% | 2,213,915 |
| Feb 20, 2025 | 296.19 | 301.66 | 296.19 | 299.68 | 2.45 | 0.82% | 1,270,000 |
| Feb 19, 2025 | 294.18 | 299.63 | 293.32 | 297.23 | 2.48 | 0.84% | 1,734,597 |
| Feb 18, 2025 | 291.33 | 296.70 | 288.49 | 294.75 | 2.43 | 0.83% | 1,791,200 |
| Feb 14, 2025 | 299.12 | 301.60 | 291.85 | 292.32 | -7.50 | -2.50% | 1,579,600 |
| Feb 13, 2025 | 293.72 | 300.57 | 293.33 | 299.82 | 7.13 | 2.44% | 1,670,815 |
| Feb 12, 2025 | 295.61 | 302.97 | 290.18 | 292.69 | -2.55 | -0.86% | 1,712,700 |
| Feb 11, 2025 | 292.00 | 295.61 | 290.70 | 295.24 | 2.42 | 0.83% | 1,202,800 |
| Feb 10, 2025 | 288.40 | 293.83 | 286.93 | 292.82 | 6.11 | 2.13% | 2,125,909 |
| Feb 7, 2025 | 288.24 | 289.71 | 285.27 | 286.71 | -0.52 | -0.18% | 1,271,914 |
| Feb 6, 2025 | 289.49 | 291.18 | 286.12 | 287.23 | -6.08 | -2.07% | 1,820,775 |
| Feb 5, 2025 | 290.64 | 293.83 | 288.86 | 293.31 | 1.85 | 0.63% | 1,781,814 |
| Feb 4, 2025 | 289.32 | 296.00 | 286.70 | 291.46 | -1.00 | -0.34% | 1,836,864 |
| Feb 3, 2025 | 292.12 | 302.33 | 290.74 | 292.46 | -1.75 | -0.59% | 1,966,351 |
| Jan 31, 2025 | 284.71 | 299.72 | 282.03 | 294.21 | 11.23 | 3.97% | 3,531,997 |
| Jan 30, 2025 | 275.00 | 282.99 | 268.99 | 282.98 | -20.33 | -6.70% | 5,487,900 |
| Jan 29, 2025 | 303.29 | 305.76 | 301.47 | 303.31 | 0.49 | 0.16% | 1,793,800 |
| Jan 28, 2025 | 306.12 | 308.64 | 301.14 | 302.82 | -2.96 | -0.97% | 1,610,316 |
| Jan 27, 2025 | 295.00 | 306.43 | 294.75 | 305.78 | 12.14 | 4.13% | 1,918,097 |
| Jan 24, 2025 | 294.30 | 298.00 | 293.28 | 293.64 | -1.35 | -0.46% | 1,398,100 |
| Jan 23, 2025 | 291.83 | 296.60 | 288.67 | 294.99 | 5.95 | 2.06% | 1,693,119 |
| Jan 22, 2025 | 287.18 | 290.80 | 285.69 | 289.04 | 0.45 | 0.16% | 1,384,000 |
| Jan 21, 2025 | 283.99 | 288.60 | 283.00 | 288.59 | 4.60 | 1.62% | 1,634,384 |
| Jan 17, 2025 | 281.09 | 286.39 | 279.47 | 283.99 | 3.02 | 1.07% | 1,900,000 |
| Jan 16, 2025 | 280.07 | 281.64 | 275.46 | 280.97 | -3.61 | -1.27% | 2,013,300 |
| Jan 15, 2025 | 284.25 | 285.24 | 280.15 | 284.58 | -0.45 | -0.16% | 1,711,969 |
| Jan 14, 2025 | 282.00 | 285.70 | 280.85 | 285.03 | 2.58 | 0.91% | 2,173,540 |
| Jan 13, 2025 | 281.31 | 282.70 | 279.70 | 282.45 | 3.46 | 1.24% | 1,892,529 |
| Jan 10, 2025 | 277.06 | 281.69 | 275.00 | 278.99 | -0.33 | -0.12% | 1,527,200 |
| Jan 8, 2025 | 278.30 | 279.58 | 276.00 | 279.32 | -0.61 | -0.22% | 1,013,335 |