Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	323.85	325.48	322.36	325.00	1,329,700	+3.04(+0.94%)
May 19, 2025	320.55	322.88	318.00	321.96	1,242,664	+1.02(+0.32%)
May 16, 2025	309.40	320.97	307.78	320.94	2,056,253	+12.08(+3.91%)
May 15, 2025	303.22	308.97	296.26	308.86	2,723,352	+5.51(+1.82%)
May 14, 2025	305.25	307.16	302.11	303.35	2,520,029	+1.46(+0.48%)
May 13, 2025	309.59	310.25	301.48	301.89	3,144,295	-13.85(-4.39%)
May 12, 2025	324.08	328.25	309.59	315.74	3,560,693	-17.72(-5.31%)
May 09, 2025	333.19	335.42	331.84	333.46	787,940	+0.35(+0.11%)
May 08, 2025	333.08	337.25	330.21	333.11	1,322,304	-1.33(-0.40%)
May 07, 2025	335.00	335.87	331.32	334.44	1,325,066	+0.62(+0.19%)
May 06, 2025	332.88	337.00	331.94	333.82	1,825,906	+0.81(+0.24%)
May 05, 2025	337.01	337.06	332.62	333.01	1,472,577	-1.74(-0.52%)
May 02, 2025	344.02	350.00	330.00	334.75	2,471,765	-0.43(-0.13%)
May 01, 2025	339.71	341.40	334.65	335.18	1,987,240	-4.86(-1.43%)
Apr 30, 2025	341.02	342.91	335.69	340.04	1,562,943	+2.83(+0.84%)
Apr 29, 2025	335.22	338.93	333.57	337.21	1,272,158	+2.39(+0.71%)
Apr 28, 2025	335.65	339.67	333.02	334.82	1,347,245	-0.54(-0.16%)
Apr 25, 2025	336.76	336.76	331.21	335.36	1,400,120	-0.34(-0.10%)
Apr 24, 2025	335.70	337.21	332.03	335.70	1,341,328	-0.99(-0.29%)
Apr 23, 2025	336.58	341.59	333.40	336.69	1,806,707	-0.38(-0.11%)
Apr 22, 2025	325.21	337.39	325.21	337.07	1,852,366	+12.30(+3.79%)
Apr 21, 2025	330.80	331.87	322.11	324.77	1,408,939	-5.36(-1.62%)
Apr 17, 2025	324.45	333.51	324.45	330.13	2,847,282	+0.69(+0.21%)
Apr 16, 2025	330.01	335.16	327.74	329.44	1,311,510	+0.81(+0.25%)
Apr 15, 2025	329.97	330.11	326.52	328.63	1,082,597	-0.57(-0.17%)
Apr 14, 2025	329.83	331.15	326.03	329.20	1,442,406	-0.99(-0.30%)
Apr 11, 2025	323.73	332.78	323.12	330.19	1,728,186	+2.92(+0.89%)
Apr 10, 2025	320.67	331.57	318.07	327.27	2,022,866	+7.28(+2.28%)
Apr 09, 2025	311.79	325.27	309.06	319.99	2,463,633	+6.15(+1.96%)
Apr 08, 2025	324.81	326.00	311.29	313.84	2,483,544	-1.55(-0.49%)
Apr 07, 2025	317.56	320.24	307.83	315.39	2,918,418	-7.01(-2.17%)
Apr 04, 2025	336.27	343.91	323.62	322.40	3,801,381	-16.05(-4.74%)
Apr 03, 2025	331.80	342.57	329.95	338.45	2,403,859	+6.53(+1.97%)
Apr 02, 2025	329.63	332.65	327.48	331.92	1,108,321	+0.92(+0.28%)
Apr 01, 2025	330.60	333.25	328.51	331.00	1,669,143	+2.00(+0.61%)
Mar 31, 2025	325.89	332.24	325.62	329.00	2,128,584	+3.96(+1.22%)
Mar 28, 2025	325.79	329.99	324.25	325.04	1,105,942	+0.30(+0.09%)
Mar 27, 2025	322.50	327.26	319.82	324.74	1,285,359	+3.51(+1.09%)
Mar 26, 2025	317.99	322.89	316.90	321.23	1,200,092	+4.39(+1.39%)
Mar 25, 2025	321.46	321.51	313.40	316.84	1,172,141	-3.56(-1.11%)
Mar 24, 2025	317.46	321.01	315.68	320.40	1,287,844	+3.75(+1.18%)
Mar 21, 2025	321.71	324.00	316.01	316.65	3,555,031	-4.74(-1.47%)
Mar 20, 2025	321.00	324.06	319.24	321.39	1,181,011	+0.56(+0.17%)
Mar 19, 2025	320.81	323.00	317.28	320.83	1,432,111	-1.60(-0.50%)
Mar 18, 2025	318.69	322.98	316.39	322.43	1,348,421	+5.63(+1.78%)
Mar 17, 2025	313.05	318.18	312.05	316.80	1,139,456	+3.90(+1.25%)
Mar 14, 2025	310.35	315.73	309.55	312.90	1,352,654	+0.91(+0.29%)
Mar 13, 2025	312.46	315.06	309.70	311.99	1,463,180	+0.94(+0.30%)
Mar 12, 2025	316.93	318.98	307.77	311.05	1,844,116	-6.82(-2.15%)
Mar 11, 2025	327.65	327.65	316.33	317.87	1,970,970	-8.81(-2.70%)
Mar 10, 2025	321.90	332.90	319.19	326.68	2,747,023	+5.66(+1.76%)
Mar 07, 2025	314.14	325.21	313.90	321.02	2,193,494	+5.39(+1.71%)
Mar 06, 2025	309.57	317.12	308.19	315.63	1,615,946	+5.80(+1.87%)
Mar 05, 2025	305.87	312.23	305.76	309.83	1,313,700	+2.48(+0.81%)
Mar 04, 2025	310.75	315.82	306.89	307.35	1,554,904	-2.64(-0.85%)

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.

Cigna Corp (NY:CI)

Historical Prices

Sections

Services

Follow Us