Cigna CorporationCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $286.53 | $286.88 | $278.20 | $278.95 | 1.67M |
| 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 |
| 12/2/2025 | $274.47 | $276.12 | $271.31 | $274.10 | 1.53M |
| 12/1/2025 | $277.07 | $278.69 | $273.27 | $273.57 | 1.98M |
| 11/28/2025 | $278.94 | $280.24 | $277.05 | $277.28 | 562,900 |
| 11/26/2025 | $278.20 | $280.59 | $276.00 | $278.35 | 1.10M |
| 11/25/2025 | $273.69 | $280.19 | $271.24 | $278.20 | 1.86M |
| 11/24/2025 | $278.59 | $281.00 | $269.54 | $271.47 | 2.64M |
| 11/21/2025 | $271.61 | $280.09 | $270.22 | $278.09 | 1.93M |
| 11/20/2025 | $271.41 | $274.43 | $267.52 | $269.60 | 2.01M |
| 11/19/2025 | $274.75 | $276.00 | $271.02 | $271.99 | 1.73M |
| 11/18/2025 | $270.20 | $274.21 | $268.28 | $272.61 | 2.05M |
| 11/17/2025 | $269.95 | $274.61 | $268.35 | $271.33 | 2.00M |
| 11/14/2025 | $272.00 | $273.60 | $267.69 | $269.66 | 1.96M |
| 11/13/2025 | $270.75 | $275.41 | $270.29 | $270.89 | 2.68M |
| 11/12/2025 | $266.50 | $276.14 | $266.50 | $270.61 | 2.46M |
| 11/11/2025 | $260.26 | $269.15 | $259.51 | $268.00 | 3.30M |
| 11/10/2025 | $261.10 | $263.58 | $256.52 | $258.16 | 2.54M |
| 11/7/2025 | $257.00 | $265.88 | $255.53 | $264.58 | 3.03M |
| 11/6/2025 | $259.58 | $264.57 | $255.67 | $256.38 | 2.88M |
| 11/5/2025 | $261.46 | $266.18 | $259.46 | $259.58 | 3.20M |
| 11/4/2025 | $257.70 | $264.80 | $256.00 | $264.66 | 3.69M |
| 11/3/2025 | $242.74 | $261.06 | $239.51 | $258.62 | 5.48M |
| 10/31/2025 | $248.06 | $248.53 | $240.67 | $244.41 | 5.14M |
| 10/30/2025 | $265.00 | $273.32 | $245.61 | $247.10 | 9.35M |
| 10/29/2025 | $305.92 | $306.01 | $298.22 | $299.12 | 1.99M |
| 10/28/2025 | $309.63 | $311.34 | $306.24 | $308.41 | 1.17M |
| 10/27/2025 | $301.45 | $309.71 | $301.00 | $309.18 | 1.38M |
| 10/24/2025 | $306.43 | $306.43 | $300.08 | $301.78 | 1.32M |
| 10/23/2025 | $306.00 | $306.00 | $300.50 | $305.07 | 1.21M |
| 10/22/2025 | $307.54 | $311.05 | $303.68 | $307.87 | 923,345 |
| 10/21/2025 | $306.51 | $309.60 | $304.11 | $307.50 | 1.38M |
| 10/20/2025 | $299.93 | $308.70 | $299.39 | $306.84 | 1.61M |
| 10/17/2025 | $291.75 | $299.92 | $290.52 | $299.27 | 1.73M |
| 10/16/2025 | $294.02 | $296.25 | $289.71 | $291.07 | 1.03M |
| 10/15/2025 | $299.29 | $301.17 | $292.08 | $294.57 | 986,610 |
| 10/14/2025 | $296.33 | $303.88 | $296.12 | $302.13 | 1.07M |
| 10/13/2025 | $298.75 | $301.35 | $295.12 | $295.41 | 845,793 |