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
2017-11-24 200.69 201.40 200.23 200.65 13,054
2017-11-22 201.01 201.88 200.04 200.74 25,993
2017-11-21 200.88 201.97 200.54 201.82 30,023
2017-11-20 198.50 199.78 198.03 199.49 37,023
2017-11-17 199.31 199.80 197.90 198.20 28,535
2017-11-16 196.28 201.22 196.28 200.69 33,164
2017-11-15 197.07 197.33 196.23 196.73 56,628
2017-11-14 197.39 197.39 195.36 196.80 133,488
2017-11-13 197.48 198.08 196.09 197.64 63,400
2017-11-10 196.90 198.39 196.90 197.97 26,338
2017-11-09 200.08 200.08 196.51 197.28 82,686
2017-11-08 204.59 204.59 200.74 201.10 54,982
2017-11-07 205.44 205.73 204.08 205.10 31,489
2017-11-06 201.91 205.08 201.91 205.02 57,307
2017-11-03 197.88 202.68 197.88 201.43 48,020
2017-11-02 200.74 200.74 197.91 198.345 86,705
2017-11-01 197.70 198.09 196.91 197.68 64,741
2017-10-31 197.82 197.96 197.14 197.56 40,931
2017-10-30 199.82 200.00 197.79 197.87 49,414
2017-10-27 199.12 202.45 199.12 201.98 59,463
2017-10-26 196.72 200.01 196.72 200.01 48,925
2017-10-25 193.70 195.72 193.69 195.62 48,607
2017-10-24 192.31 194.19 192.20 193.60 43,976
2017-10-23 191.68 194.18 191.66 193.33 30,834
2017-10-20 189.19 192.65 189.19 191.19 38,367
2017-10-19 188.15 188.15 186.35 187.85 61,910
2017-10-18 188.43 190.22 188.14 189.40 52,543
2017-10-17 185.99 188.33 185.99 187.37 51,756
2017-10-16 186.63 186.63 184.11 185.02 49,954
2017-10-13 183.29 186.36 183.29 186.31 40,414

» More Cigna Stock Price History

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