Cigna CorporationCINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $288.91 | $292.32 | $287.40 | $290.85 | 1.25M |
| 2/27/2026 | $287.78 | $290.38 | $284.71 | $289.82 | 2.25M |
| 2/26/2026 | $286.75 | $289.59 | $285.86 | $288.82 | 1.22M |
| 2/25/2026 | $283.82 | $287.09 | $281.83 | $284.44 | 1.76M |
| 2/24/2026 | $283.51 | $284.72 | $277.17 | $281.00 | 2.29M |
| 2/23/2026 | $279.10 | $284.36 | $278.72 | $283.18 | 1.63M |
| 2/20/2026 | $285.64 | $286.24 | $277.16 | $280.31 | 1.94M |
| 2/19/2026 | $290.01 | $290.01 | $285.29 | $285.92 | 830,400 |
| 2/18/2026 | $290.34 | $292.13 | $287.61 | $290.12 | 932,766 |
| 2/17/2026 | $294.43 | $297.25 | $289.41 | $290.71 | 1.05M |
| 2/13/2026 | $287.63 | $293.32 | $287.63 | $291.44 | 1.07M |
| 2/12/2026 | $294.73 | $297.00 | $286.50 | $287.61 | 1.41M |
| 2/11/2026 | $286.95 | $296.36 | $283.20 | $294.73 | 2.43M |
| 2/10/2026 | $296.65 | $296.90 | $287.49 | $287.81 | 1.81M |
| 2/9/2026 | $295.00 | $297.00 | $288.70 | $294.40 | 1.73M |
| 2/6/2026 | $283.72 | $297.80 | $283.50 | $292.05 | 2.87M |
| 2/5/2026 | $277.20 | $285.00 | $273.95 | $284.53 | 3.93M |
| 2/4/2026 | $269.80 | $281.87 | $269.16 | $271.71 | 4.10M |
| 2/3/2026 | $271.76 | $276.71 | $271.33 | $275.39 | 1.42M |
| 2/2/2026 | $272.09 | $275.84 | $268.76 | $271.54 | 1.89M |
| 1/30/2026 | $271.51 | $274.11 | $268.45 | $274.11 | 1.75M |
| 1/29/2026 | $273.52 | $276.09 | $270.17 | $271.27 | 1.55M |
| 1/28/2026 | $268.90 | $273.58 | $265.75 | $272.38 | 1.58M |
| 1/27/2026 | $279.00 | $281.39 | $269.58 | $270.09 | 2.23M |
| 1/26/2026 | $279.50 | $281.49 | $277.10 | $280.41 | 1.32M |
| 1/23/2026 | $279.99 | $281.03 | $277.74 | $279.20 | 1.02M |
| 1/22/2026 | $274.75 | $280.73 | $274.26 | $280.39 | 1.43M |
| 1/21/2026 | $271.54 | $276.43 | $270.62 | $274.91 | 1.21M |
| 1/20/2026 | $270.57 | $274.48 | $268.36 | $271.24 | 1.51M |
| 1/16/2026 | $276.32 | $276.96 | $270.77 | $272.21 | 1.70M |
| 1/15/2026 | $271.54 | $278.00 | $268.95 | $277.94 | 1.66M |
| 1/14/2026 | $272.19 | $276.67 | $270.96 | $271.00 | 1.82M |
| 1/13/2026 | $276.49 | $276.50 | $270.31 | $271.81 | 1.01M |
| 1/12/2026 | $279.50 | $279.50 | $270.56 | $276.02 | 1.62M |
| 1/9/2026 | $286.53 | $286.88 | $278.20 | $278.95 | 1.70M |
| 1/8/2026 | $280.31 | $286.73 | $279.51 | $283.91 | 1.40M |
| 1/7/2026 | $287.00 | $287.00 | $277.79 | $279.12 | 1.95M |
| 1/6/2026 | $284.94 | $289.03 | $280.76 | $284.76 | 1.72M |
| 1/5/2026 | $277.62 | $285.17 | $277.15 | $283.97 | 1.50M |
| 1/2/2026 | $276.66 | $280.50 | $274.00 | $279.12 | 1.10M |
| 12/31/2025 | $276.51 | $277.44 | $274.60 | $275.23 | 1.20M |
| 12/30/2025 | $276.02 | $277.32 | $275.00 | $276.48 | 787,700 |
| 12/29/2025 | $277.00 | $277.89 | $275.31 | $276.01 | 992,389 |
| 12/26/2025 | $275.16 | $276.77 | $273.94 | $276.51 | 760,231 |
| 12/24/2025 | $274.00 | $275.71 | $272.56 | $274.86 | 578,409 |
| 12/23/2025 | $275.43 | $275.94 | $273.29 | $273.75 | 1.01M |
| 12/22/2025 | $268.99 | $275.74 | $268.80 | $275.60 | 1.42M |
| 12/19/2025 | $273.48 | $275.39 | $270.72 | $271.89 | 4.20M |
| 12/18/2025 | $273.13 | $275.53 | $270.62 | $274.00 | 1.68M |
| 12/17/2025 | $275.58 | $277.51 | $273.68 | $273.84 | 1.68M |
| 12/16/2025 | $277.49 | $277.68 | $274.68 | $276.11 | 1.60M |
| 12/15/2025 | $276.01 | $278.00 | $274.21 | $277.15 | 1.71M |
| 12/12/2025 | $273.86 | $275.27 | $272.40 | $274.70 | 1.76M |
| 12/11/2025 | $264.91 | $273.53 | $263.79 | $272.26 | 2.08M |
| 12/10/2025 | $262.16 | $264.15 | $261.25 | $262.60 | 1.37M |
| 12/9/2025 | $265.17 | $266.50 | $262.44 | $262.71 | 1.16M |
| 12/8/2025 | $265.44 | $265.50 | $258.27 | $263.54 | 2.55M |
| 12/5/2025 | $268.46 | $269.08 | $263.87 | $265.44 | 1.10M |
| 12/4/2025 | $270.00 | $272.09 | $266.51 | $268.42 | 1.55M |
| 12/3/2025 | $276.00 | $277.96 | $270.06 | $270.32 | 1.93M |