Cigna Corporation (CI)
328.38
-0.82 (-0.25%)
At close: Apr 15, 2025, 3:59 PM
321.68
-2.04%
After-hours: Apr 15, 2025, 08:00 PM EDT
Cigna Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 329.83 | 329.83 | 331.16 | 331.16 | 326.03 | 326.03 | 329.20 | 329.20 | -0.30% | 1,442,320 |
| Apr 11, 2025 | 323.73 | 323.73 | 332.78 | 332.78 | 323.12 | 323.12 | 330.19 | 330.19 | 0.89% | 1,728,185 |
| Apr 10, 2025 | 320.67 | 320.67 | 331.57 | 331.57 | 318.07 | 318.07 | 327.27 | 327.27 | 2.28% | 2,021,432 |
| Apr 9, 2025 | 311.79 | 311.79 | 325.27 | 325.27 | 309.06 | 309.06 | 319.99 | 319.99 | 1.96% | 2,463,684 |
| Apr 8, 2025 | 324.81 | 324.81 | 326.00 | 326.00 | 311.29 | 311.29 | 313.84 | 313.84 | -0.49% | 2,483,640 |
| Apr 7, 2025 | 317.56 | 317.56 | 320.96 | 320.96 | 307.83 | 307.83 | 315.39 | 315.39 | -2.17% | 2,918,621 |
| Apr 4, 2025 | 336.27 | 336.27 | 343.91 | 343.91 | 321.00 | 321.00 | 322.40 | 322.40 | -4.74% | 3,801,021 |
| Apr 3, 2025 | 331.80 | 331.80 | 342.57 | 342.57 | 329.96 | 329.96 | 338.45 | 338.45 | 1.97% | 2,403,946 |
| Apr 2, 2025 | 329.63 | 329.63 | 332.65 | 332.65 | 327.48 | 327.48 | 331.92 | 331.92 | 0.28% | 1,108,320 |
| Apr 1, 2025 | 330.60 | 330.60 | 333.25 | 333.25 | 328.51 | 328.51 | 331.00 | 331.00 | 0.61% | 1,669,142 |
| Mar 31, 2025 | 325.89 | 325.89 | 332.24 | 332.24 | 325.63 | 325.63 | 329.00 | 329.00 | 1.22% | 2,128,613 |
| Mar 28, 2025 | 325.79 | 325.79 | 329.99 | 329.99 | 324.25 | 324.25 | 325.04 | 325.04 | 0.09% | 1,105,941 |
| Mar 27, 2025 | 322.50 | 322.50 | 327.27 | 327.27 | 319.82 | 319.82 | 324.74 | 324.74 | 1.09% | 1,285,358 |
| Mar 26, 2025 | 317.99 | 317.99 | 322.89 | 322.89 | 316.90 | 316.90 | 321.23 | 321.23 | 1.39% | 1,200,600 |
| Mar 25, 2025 | 321.46 | 321.46 | 321.51 | 321.51 | 313.40 | 313.40 | 316.84 | 316.84 | -1.11% | 1,172,138 |
| Mar 24, 2025 | 317.46 | 317.46 | 321.01 | 321.01 | 315.68 | 315.68 | 320.40 | 320.40 | 1.18% | 1,287,842 |
| Mar 21, 2025 | 321.71 | 321.71 | 324.00 | 324.00 | 316.01 | 316.01 | 316.65 | 316.65 | -1.47% | 3,555,000 |
| Mar 20, 2025 | 321.00 | 321.00 | 324.06 | 324.06 | 319.24 | 319.24 | 321.39 | 321.39 | 0.17% | 1,181,010 |
| Mar 19, 2025 | 320.81 | 320.81 | 323.00 | 323.00 | 317.28 | 317.28 | 320.83 | 320.83 | -0.50% | 1,432,112 |
| Mar 18, 2025 | 318.69 | 318.69 | 322.98 | 322.98 | 316.39 | 316.39 | 322.43 | 322.43 | 1.78% | 1,348,455 |
| Mar 17, 2025 | 313.05 | 313.05 | 318.18 | 318.18 | 312.05 | 312.05 | 316.80 | 316.80 | 1.25% | 1,139,500 |
| Mar 14, 2025 | 310.35 | 310.35 | 315.73 | 315.73 | 309.55 | 309.55 | 312.90 | 312.90 | 0.29% | 1,352,653 |
| Mar 13, 2025 | 312.46 | 312.46 | 315.06 | 315.06 | 309.70 | 309.70 | 311.99 | 311.99 | 0.30% | 1,463,357 |
| Mar 12, 2025 | 316.93 | 316.93 | 318.98 | 318.98 | 307.77 | 307.77 | 311.05 | 311.05 | -2.15% | 1,844,116 |
| Mar 11, 2025 | 327.65 | 327.65 | 327.65 | 327.65 | 316.33 | 316.33 | 317.87 | 317.87 | -2.70% | 1,964,000 |
| Mar 10, 2025 | 321.90 | 321.90 | 332.90 | 332.90 | 319.19 | 319.19 | 326.68 | 326.68 | 1.76% | 2,746,896 |
| Mar 7, 2025 | 314.14 | 314.14 | 325.21 | 325.21 | 313.90 | 313.90 | 321.02 | 321.02 | 1.71% | 2,193,500 |
| Mar 6, 2025 | 309.57 | 309.57 | 317.12 | 317.12 | 308.19 | 308.19 | 315.63 | 315.63 | 1.87% | 1,607,580 |
| Mar 5, 2025 | 305.87 | 305.87 | 312.23 | 312.23 | 305.76 | 305.76 | 309.83 | 309.83 | 0.31% | 1,313,843 |
| Mar 4, 2025 | 312.28 | 310.75 | 317.37 | 315.82 | 308.40 | 306.89 | 308.86 | 307.35 | -0.85% | 1,547,301 |
| Mar 3, 2025 | 308.12 | 306.62 | 314.65 | 313.11 | 307.11 | 305.61 | 311.51 | 309.99 | 0.86% | 2,036,300 |
| Feb 28, 2025 | 303.45 | 301.97 | 309.09 | 307.58 | 302.62 | 301.14 | 308.85 | 307.34 | 1.96% | 2,025,700 |
| Feb 27, 2025 | 307.16 | 305.66 | 309.23 | 307.72 | 302.63 | 301.15 | 302.92 | 301.44 | -0.79% | 1,729,100 |
| Feb 26, 2025 | 310.45 | 308.94 | 312.97 | 311.44 | 303.37 | 301.89 | 305.34 | 303.85 | -2.73% | 1,910,800 |
| Feb 25, 2025 | 302.21 | 300.74 | 315.16 | 313.62 | 301.31 | 299.84 | 313.90 | 312.37 | 4.28% | 3,039,600 |
| Feb 24, 2025 | 298.74 | 297.28 | 303.33 | 301.85 | 294.01 | 292.57 | 301.02 | 299.55 | 0.40% | 2,494,819 |
| Feb 21, 2025 | 294.49 | 293.05 | 304.01 | 302.52 | 293.85 | 292.41 | 299.81 | 298.34 | 0.04% | 2,213,915 |
| Feb 20, 2025 | 296.19 | 294.74 | 301.66 | 300.18 | 296.19 | 294.74 | 299.68 | 298.21 | 0.82% | 1,270,000 |
| Feb 19, 2025 | 294.18 | 292.74 | 299.63 | 298.17 | 293.32 | 291.89 | 297.23 | 295.78 | 0.84% | 1,734,597 |
| Feb 18, 2025 | 291.33 | 289.91 | 296.70 | 295.25 | 288.49 | 287.08 | 294.75 | 293.31 | 0.83% | 1,791,200 |
| Feb 14, 2025 | 299.12 | 297.66 | 301.60 | 300.12 | 291.85 | 290.42 | 292.32 | 290.89 | -2.50% | 1,579,600 |
| Feb 13, 2025 | 293.72 | 292.28 | 300.57 | 299.10 | 293.33 | 291.89 | 299.82 | 298.35 | 2.44% | 1,670,815 |
| Feb 12, 2025 | 295.61 | 294.17 | 302.97 | 301.49 | 290.18 | 288.76 | 292.69 | 291.26 | -0.86% | 1,712,700 |
| Feb 11, 2025 | 292.00 | 290.58 | 295.61 | 294.17 | 290.70 | 289.28 | 295.24 | 293.80 | 0.83% | 1,202,800 |
| Feb 10, 2025 | 288.40 | 286.99 | 293.83 | 292.40 | 286.93 | 285.53 | 292.82 | 291.39 | 2.13% | 2,125,909 |
| Feb 7, 2025 | 288.24 | 286.83 | 289.71 | 288.30 | 285.27 | 283.88 | 286.71 | 285.31 | -0.18% | 1,271,914 |
| Feb 6, 2025 | 289.49 | 288.08 | 291.18 | 289.76 | 286.12 | 284.73 | 287.23 | 285.83 | -2.07% | 1,820,775 |
| Feb 5, 2025 | 290.64 | 289.22 | 293.83 | 292.40 | 288.86 | 287.45 | 293.31 | 291.88 | 0.63% | 1,781,814 |
| Feb 4, 2025 | 289.32 | 287.91 | 296.00 | 294.56 | 286.70 | 285.30 | 291.46 | 290.04 | -0.34% | 1,836,864 |
| Feb 3, 2025 | 292.12 | 290.69 | 302.33 | 300.85 | 290.74 | 289.32 | 292.46 | 291.03 | -0.59% | 1,966,351 |