5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
-15.42%
YEAR-TO-DATE PERFORMANCE
+2.87%
1 YEAR PERFORMANCE
-5.96%
Cigna Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $281.09 | $283.99 (1.03%) | $286.39 | $279.47 | 1.89 M | $79.08 B |
| 01/16/2025 | $280.07 | $280.97 (0.32%) | $281.64 | $275.46 | 2.01 M | $78.24 B |
| 01/15/2025 | $284.25 | $284.58 (0.12%) | $285.24 | $280.15 | 1.71 M | $79.24 B |
| 01/14/2025 | $282.00 | $285.03 (1.07%) | $285.70 | $280.85 | 2.17 M | $79.37 B |
| 01/13/2025 | $281.31 | $282.45 (0.41%) | $282.70 | $279.70 | 1.89 M | $78.65 B |
| 01/10/2025 | $277.06 | $278.99 (0.7%) | $281.69 | $275.00 | 1.53 M | $77.69 B |
| 01/08/2025 | $278.30 | $279.32 (0.37%) | $279.58 | $276.00 | 1.01 M | $77.78 B |
| 01/07/2025 | $281.38 | $279.93 (-0.52%) | $282.94 | $278.19 | 1.03 M | $77.95 B |
| 01/06/2025 | $278.57 | $279.66 (0.39%) | $284.25 | $278.01 | 1.37 M | $77.87 B |
| 01/03/2025 | $275.53 | $280.70 (1.88%) | $282.02 | $273.73 | 1.33 M | $78.16 B |
| 01/02/2025 | $278.82 | $274.49 (-1.55%) | $278.99 | $274.05 | 1.02 M | $76.43 B |
| 12/31/2024 | $276.00 | $276.14 (0.05%) | $277.99 | $273.85 | 1.22 M | $76.89 B |
| 12/30/2024 | $277.71 | $275.14 (-0.93%) | $277.71 | $273.58 | 1.27 M | $76.61 B |
| 12/27/2024 | $280.04 | $278.71 (-0.47%) | $282.78 | $276.60 | 977,000 | $77.61 B |
| 12/26/2024 | $280.06 | $281.58 (0.54%) | $281.87 | $278.13 | 1.09 M | $78.41 B |
| 12/24/2024 | $280.09 | $280.06 (-0.01%) | $280.75 | $277.03 | 669,300 | $77.98 B |
| 12/23/2024 | $275.91 | $281.63 (2.07%) | $282.30 | $273.11 | 1.95 M | $78.42 B |
| 12/20/2024 | $276.60 | $276.92 (0.12%) | $280.37 | $273.26 | 3.48 M | $77.11 B |
| 12/19/2024 | $280.87 | $274.80 (-2.16%) | $284.68 | $270.22 | 3.83 M | $76.52 B |
| 12/18/2024 | $276.45 | $282.41 (2.16%) | $284.29 | $272.24 | 4.91 M | $78.64 B |
| 12/17/2024 | $263.67 | $265.59 (0.73%) | $270.68 | $262.03 | 4.48 M | $73.96 B |
| 12/16/2024 | $281.92 | $273.26 (-3.07%) | $283.70 | $271.88 | 4.01 M | $76.09 B |
| 12/13/2024 | $282.37 | $281.86 (-0.18%) | $286.00 | $279.88 | 3.28 M | $78.49 B |
| 12/12/2024 | $293.00 | $282.96 (-3.43%) | $296.83 | $282.27 | 4.47 M | $78.79 B |
| 12/11/2024 | $308.60 | $294.03 (-4.72%) | $309.83 | $293.62 | 4.30 M | $81.87 B |
| 12/10/2024 | $319.15 | $311.37 (-2.44%) | $319.53 | $310.59 | 2.61 M | $86.70 B |
| 12/09/2024 | $319.23 | $319.15 (-0.03%) | $320.11 | $313.07 | 2.15 M | $88.87 B |
| 12/06/2024 | $323.47 | $317.81 (-1.75%) | $323.92 | $315.10 | 1.75 M | $88.50 B |
| 12/05/2024 | $329.02 | $322.61 (-1.95%) | $330.26 | $321.89 | 1.46 M | $89.83 B |
| 12/04/2024 | $333.30 | $330.12 (-0.95%) | $336.55 | $329.84 | 1.52 M | $91.92 B |
| 12/03/2024 | $338.77 | $334.90 (-1.14%) | $339.31 | $334.13 | 1.52 M | $93.26 B |
| 12/02/2024 | $336.17 | $337.06 (0.26%) | $338.78 | $334.89 | 1.11 M | $93.86 B |
| 11/29/2024 | $335.21 | $337.80 (0.77%) | $339.60 | $335.01 | 900,400 | $94.06 B |
| 11/27/2024 | $335.44 | $336.50 (0.32%) | $340.14 | $333.79 | 1.77 M | $93.70 B |
| 11/26/2024 | $333.70 | $335.00 (0.39%) | $335.23 | $329.67 | 1.70 M | $93.28 B |
| 11/25/2024 | $330.80 | $333.01 (0.67%) | $335.14 | $330.07 | 2.59 M | $92.73 B |
| 11/22/2024 | $330.34 | $328.45 (-0.57%) | $330.94 | $325.47 | 1.48 M | $91.46 B |
| 11/21/2024 | $324.92 | $330.07 (1.59%) | $331.07 | $322.21 | 1.52 M | $91.91 B |
| 11/20/2024 | $322.69 | $323.39 (0.22%) | $324.39 | $319.44 | 1.53 M | $90.05 B |
| 11/19/2024 | $320.00 | $322.50 (0.78%) | $327.09 | $319.18 | 1.32 M | $89.80 B |
| 11/18/2024 | $321.25 | $322.45 (0.37%) | $323.65 | $320.55 | 1.19 M | $89.79 B |
| 11/15/2024 | $323.06 | $321.52 (-0.48%) | $324.77 | $316.77 | 1.65 M | $89.53 B |
| 11/14/2024 | $331.50 | $323.88 (-2.3%) | $332.02 | $322.73 | 1.83 M | $90.19 B |
| 11/13/2024 | $339.15 | $332.04 (-2.1%) | $340.70 | $331.06 | 1.68 M | $92.46 B |
| 11/12/2024 | $342.00 | $339.87 (-0.62%) | $346.73 | $339.48 | 2.24 M | $94.64 B |
| 11/11/2024 | $342.52 | $343.06 (0.16%) | $347.62 | $339.72 | 2.59 M | $95.53 B |
| 11/08/2024 | $319.69 | $319.77 (0.03%) | $321.75 | $317.48 | 1.32 M | $89.90 B |
| 11/07/2024 | $316.50 | $319.49 (0.94%) | $321.49 | $314.68 | 1.75 M | $89.82 B |
| 11/06/2024 | $324.84 | $315.22 (-2.96%) | $326.04 | $308.58 | 2.66 M | $88.62 B |
| 11/05/2024 | $312.24 | $318.39 (1.97%) | $318.79 | $311.26 | 2.05 M | $89.51 B |
| 11/04/2024 | $316.72 | $312.32 (-1.39%) | $317.98 | $311.40 | 1.70 M | $87.80 B |
| 11/01/2024 | $313.30 | $316.49 (1.02%) | $318.75 | $306.66 | 2.81 M | $88.98 B |
| 10/31/2024 | $333.38 | $314.81 (-5.57%) | $342.39 | $313.95 | 3.51 M | $88.50 B |
| 10/30/2024 | $308.00 | $312.89 (1.59%) | $316.53 | $308.00 | 2.41 M | $87.96 B |
| 10/29/2024 | $314.83 | $308.23 (-2.1%) | $315.11 | $307.86 | 2.56 M | $86.65 B |
| 10/28/2024 | $317.26 | $314.92 (-0.74%) | $318.25 | $313.60 | 1.55 M | $88.53 B |
| 10/25/2024 | $319.07 | $316.85 (-0.7%) | $321.34 | $315.51 | 1.39 M | $89.08 B |
| 10/24/2024 | $318.67 | $318.24 (-0.13%) | $322.44 | $318.05 | 1.65 M | $89.47 B |
| 10/23/2024 | $316.86 | $317.57 (0.22%) | $320.73 | $315.00 | 1.35 M | $89.28 B |
| 10/22/2024 | $320.18 | $317.46 (-0.85%) | $322.29 | $315.09 | 2.64 M | $89.25 B |
| 10/21/2024 | $333.32 | $320.23 (-3.93%) | $333.32 | $318.24 | 4.64 M | $90.03 B |