-
5 DAY PERFORMANCE
-1.55% -
1 MONTH PERFORMANCE
-3.70% -
3 MONTH PERFORMANCE
+5.18% -
6 MONTH PERFORMANCE
-4.26% -
YEAR-TO-DATE PERFORMANCE
+16.11% -
1 YEAR PERFORMANCE
+21.54%
Cigna Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $341.70 | $342.60 (0.26%) | $344.40 | $339.68 | 900,800 | $96.32 B |
| 08/19/2024 | $342.68 | $342.33 (-0.1%) | $343.70 | $341.26 | 907,600 | $96.24 B |
| 08/16/2024 | $336.82 | $342.32 (1.63%) | $342.91 | $335.74 | 865,340 | $96.24 B |
| 08/15/2024 | $337.48 | $336.70 (-0.23%) | $337.99 | $332.90 | 1.00 M | $94.66 B |
| 08/14/2024 | $335.00 | $334.90 (-0.03%) | $337.10 | $332.75 | 621,100 | $94.15 B |
| 08/13/2024 | $328.74 | $332.72 (1.21%) | $333.38 | $328.46 | 1.06 M | $93.54 B |
| 08/12/2024 | $330.96 | $328.10 (-0.86%) | $331.78 | $326.46 | 1.72 M | $92.24 B |
| 08/09/2024 | $333.80 | $336.14 (0.7%) | $338.00 | $333.08 | 969,003 | $94.50 B |
| 08/08/2024 | $329.06 | $335.02 (1.81%) | $337.27 | $328.28 | 1.16 M | $94.19 B |
| 08/07/2024 | $329.90 | $329.01 (-0.27%) | $335.39 | $325.75 | 1.93 M | $92.50 B |
| 08/06/2024 | $323.69 | $329.29 (1.73%) | $329.91 | $323.15 | 2.44 M | $92.57 B |
| 08/05/2024 | $337.71 | $325.71 (-3.55%) | $339.68 | $321.36 | 2.51 M | $91.57 B |
| 08/02/2024 | $333.27 | $337.33 (1.22%) | $338.70 | $321.51 | 3.19 M | $94.83 B |
| 08/01/2024 | $336.00 | $332.60 (-1.01%) | $339.15 | $324.55 | 2.50 M | $93.50 B |
| 07/31/2024 | $349.25 | $348.67 (-0.17%) | $354.00 | $347.62 | 1.47 M | $98.02 B |
| 07/30/2024 | $346.01 | $352.77 (1.95%) | $355.56 | $346.01 | 909,724 | $99.18 B |
| 07/29/2024 | $343.65 | $346.54 (0.84%) | $348.46 | $343.08 | 1.02 M | $99.27 B |
| 07/26/2024 | $342.69 | $343.64 (0.28%) | $346.66 | $342.49 | 1.14 M | $98.44 B |
| 07/25/2024 | $343.99 | $341.15 (-0.83%) | $349.27 | $340.45 | 775,038 | $97.73 B |
| 07/24/2024 | $337.67 | $342.21 (1.34%) | $342.71 | $334.93 | 1.03 M | $98.03 B |
| 07/23/2024 | $336.05 | $336.17 (0.04%) | $337.31 | $333.79 | 603,400 | $96.30 B |
| 07/22/2024 | $335.76 | $335.79 (0.01%) | $338.08 | $334.59 | 756,300 | $96.19 B |
| 07/19/2024 | $343.67 | $335.84 (-2.28%) | $343.67 | $335.53 | 1.17 M | $96.21 B |
| 07/18/2024 | $343.06 | $340.52 (-0.74%) | $347.37 | $340.46 | 1.03 M | $97.55 B |
| 07/17/2024 | $339.59 | $344.76 (1.52%) | $345.49 | $339.39 | 1.44 M | $98.76 B |
| 07/16/2024 | $333.83 | $339.71 (1.76%) | $342.46 | $333.83 | 1.17 M | $97.32 B |
| 07/15/2024 | $336.60 | $331.42 (-1.54%) | $338.77 | $330.55 | 1.27 M | $94.94 B |
| 07/12/2024 | $333.56 | $334.79 (0.37%) | $335.61 | $330.53 | 820,208 | $95.91 B |
| 07/11/2024 | $327.01 | $333.56 (2%) | $333.84 | $327.01 | 1.14 M | $95.55 B |
| 07/10/2024 | $329.51 | $329.91 (0.12%) | $332.81 | $323.27 | 1.98 M | $94.51 B |
| 07/09/2024 | $322.20 | $328.37 (1.91%) | $328.69 | $319.67 | 1.38 M | $94.07 B |
| 07/08/2024 | $320.09 | $323.78 (1.15%) | $324.02 | $318.02 | 1.75 M | $92.75 B |
| 07/05/2024 | $324.53 | $319.12 (-1.67%) | $325.01 | $316.55 | 1.61 M | $91.42 B |
| 07/03/2024 | $327.42 | $325.43 (-0.61%) | $327.89 | $321.69 | 900,742 | $93.22 B |
| 07/02/2024 | $326.96 | $325.91 (-0.32%) | $327.33 | $324.22 | 1.06 M | $93.36 B |
| 07/01/2024 | $330.58 | $326.27 (-1.3%) | $335.00 | $325.83 | 1.39 M | $93.46 B |