-
5 DAY PERFORMANCE
+2.38% -
1 MONTH PERFORMANCE
+2.79% -
3 MONTH PERFORMANCE
-3.86% -
6 MONTH PERFORMANCE
-2.14% -
YEAR-TO-DATE PERFORMANCE
+9.92% -
1 YEAR PERFORMANCE
+14.90%
Cigna Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $324.92 | $329.30 (1.35%) | $329.31 | $322.21 | 649,669 | |
| 11/20/2024 | $322.69 | $323.39 (0.22%) | $324.39 | $319.44 | 1.52 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 |
| 10/18/2024 | $353.55 | $336.00 (-4.96%) | $353.55 | $335.96 | 2.71 M | $94.46 B |
| 10/17/2024 | $351.41 | $353.12 (0.49%) | $358.72 | $350.00 | 1.61 M | $99.27 B |
| 10/16/2024 | $348.84 | $358.58 (2.79%) | $358.88 | $348.84 | 970,346 | $100.81 B |
| 10/15/2024 | $348.50 | $348.84 (0.1%) | $355.00 | $344.15 | 1.32 M | $98.07 B |
| 10/14/2024 | $350.13 | $351.45 (0.38%) | $352.20 | $348.36 | 952,477 | $98.80 B |
| 10/11/2024 | $351.37 | $350.30 (-0.3%) | $354.99 | $349.69 | 786,700 | $98.48 B |
| 10/10/2024 | $347.53 | $350.50 (0.85%) | $350.93 | $346.19 | 800,612 | $98.54 B |
| 10/09/2024 | $344.30 | $346.72 (0.7%) | $347.63 | $342.62 | 846,650 | $97.47 B |
| 10/08/2024 | $341.72 | $343.93 (0.65%) | $345.13 | $339.27 | 1.13 M | $96.69 B |
| 10/07/2024 | $339.98 | $340.27 (0.09%) | $342.90 | $338.69 | 851,903 | $95.66 B |
| 10/04/2024 | $341.18 | $341.70 (0.15%) | $342.21 | $339.32 | 720,032 | $96.06 B |
| 10/03/2024 | $340.92 | $340.56 (-0.11%) | $342.30 | $337.48 | 1.15 M | $95.74 B |
| 10/02/2024 | $348.46 | $340.71 (-2.22%) | $348.91 | $339.81 | 1.63 M | $95.78 B |
| 10/01/2024 | $345.98 | $348.09 (0.61%) | $351.63 | $344.59 | 1.01 M | $97.86 B |
| 09/30/2024 | $349.68 | $346.44 (-0.93%) | $349.68 | $343.99 | 1.29 M | $97.40 B |
| 09/27/2024 | $345.53 | $347.70 (0.63%) | $351.11 | $344.99 | 1.38 M | $97.75 B |
| 09/26/2024 | $344.82 | $344.99 (0.05%) | $346.52 | $342.01 | 1.66 M | $96.99 B |
| 09/25/2024 | $354.99 | $348.86 (-1.73%) | $355.34 | $347.74 | 892,513 | $98.08 B |
| 09/24/2024 | $354.39 | $353.17 (-0.34%) | $355.44 | $350.00 | 968,100 | $99.29 B |
| 09/23/2024 | $357.03 | $354.94 (-0.59%) | $358.71 | $354.59 | 807,831 | $99.79 B |
| 09/20/2024 | $356.75 | $356.14 (-0.17%) | $358.91 | $352.01 | 2.90 M | $100.12 B |
| 09/19/2024 | $357.16 | $357.26 (0.03%) | $358.83 | $354.77 | 753,300 | $100.44 B |
| 09/18/2024 | $356.23 | $355.39 (-0.24%) | $362.25 | $354.86 | 824,419 | $99.91 B |
| 09/17/2024 | $364.66 | $356.23 (-2.31%) | $366.91 | $354.64 | 863,318 | $100.15 B |
| 09/16/2024 | $367.51 | $366.85 (-0.18%) | $370.83 | $365.58 | 668,049 | $103.13 B |
| 09/13/2024 | $362.17 | $364.72 (0.7%) | $368.16 | $360.77 | 882,700 | $102.53 B |
| 09/12/2024 | $357.26 | $362.17 (1.37%) | $362.66 | $355.16 | 962,242 | $101.82 B |
| 09/11/2024 | $356.85 | $357.78 (0.26%) | $358.21 | $350.43 | 748,700 | $100.58 B |
| 09/10/2024 | $358.51 | $358.10 (-0.11%) | $360.61 | $355.65 | 868,400 | $100.67 B |
| 09/09/2024 | $356.55 | $357.61 (0.3%) | $359.32 | $351.45 | 1.10 M | $100.54 B |
| 09/06/2024 | $357.46 | $353.49 (-1.11%) | $359.46 | $352.99 | 2.36 M | $99.38 B |
| 09/05/2024 | $362.06 | $355.12 (-1.92%) | $364.41 | $348.80 | 2.53 M | $99.84 B |
| 09/04/2024 | $366.40 | $366.64 (0.07%) | $370.64 | $364.01 | 1.19 M | $103.07 B |
| 09/03/2024 | $362.28 | $365.48 (0.88%) | $367.08 | $360.71 | 1.43 M | $102.75 B |
| 08/30/2024 | $360.72 | $361.81 (0.3%) | $362.52 | $359.92 | 1.15 M | $101.72 B |
| 08/29/2024 | $360.09 | $361.06 (0.27%) | $361.71 | $355.12 | 1.02 M | $101.51 B |
| 08/28/2024 | $356.51 | $357.93 (0.4%) | $359.82 | $354.05 | 1.31 M | $100.63 B |
| 08/27/2024 | $354.75 | $353.89 (-0.24%) | $355.51 | $352.39 | 1.06 M | $99.49 B |
| 08/26/2024 | $354.69 | $353.94 (-0.21%) | $356.84 | $352.25 | 1.36 M | $99.50 B |
| 08/23/2024 | $347.50 | $353.99 (1.87%) | $354.49 | $346.15 | 1.43 M | $99.52 B |
| 08/22/2024 | $343.19 | $346.47 (0.96%) | $346.82 | $338.82 | 734,000 | $97.40 B |
| 08/21/2024 | $343.99 | $342.40 (-0.46%) | $345.00 | $340.22 | 694,537 | $96.26 B |