CIGNA Historical Stock Price

Below is the stock price history for Cigna CI. Data is recorded each day for the historical open, high, low, close and volume. The Cigna stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cigna Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-20 187.96 189.13 187.56 188.00 92,376
2018-08-17 188.52 189.20 187.49 188.30 59,564
2018-08-16 186.81 188.52 185.86 187.87 76,584
2018-08-15 184.74 186.29 183.84 185.81 96,315
2018-08-14 182.39 185.43 181.66 185.00 106,330
2018-08-13 183.42 183.50 180.13 181.60 77,436
2018-08-10 183.00 185.73 182.32 183.25 190,417
2018-08-09 189.59 190.09 185.01 185.01 108,140
2018-08-08 189.30 190.23 187.01 189.52 174,598
2018-08-07 188.32 190.30 187.42 188.21 117,963
2018-08-06 188.62 188.87 186.64 187.38 77,870
2018-08-03 189.34 191.76 188.97 189.03 117,066
2018-08-02 185.46 189.11 184.49 189.01 270,823
2018-08-01 180.01 186.22 178.84 184.31 300,630
2018-07-31 177.82 181.58 177.29 179.21 112,645
2018-07-30 176.72 178.00 175.74 176.79 50,430
2018-07-27 177.98 177.98 176.43 177.17 25,062
2018-07-26 177.64 179.07 177.57 177.69 75,147
2018-07-25 176.71 176.71 173.70 176.06 89,891
2018-07-24 178.41 178.79 175.90 176.16 40,352
2018-07-23 178.41 179.13 177.08 177.44 65,367
2018-07-20 175.45 178.91 175.375 178.04 89,653
2018-07-19 177.97 177.97 174.41 176.10 175,099
2018-07-18 171.69 179.11 171.69 177.46 155,524
2018-07-17 171.11 171.11 168.20 170.71 48,044
2018-07-16 173.18 173.18 172.39 172.39 36,278
2018-07-13 172.72 173.66 172.70 173.22 36,880
2018-07-12 172.13 173.55 172.13 172.92 64,039
2018-07-11 172.90 173.34 171.94 171.99 37,392
2018-07-10 173.91 173.91 172.69 173.69 39,509

» More Cigna Stock Price History

To see other companies like Cigna (CI), view our stock market today for news, and other data.