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
2018-05-25 176.00 176.86 175.32 175.67 26,141
2018-05-24 177.34 177.34 174.99 175.63 41,202
2018-05-23 176.97 177.00 175.20 176.73 43,558
2018-05-22 177.76 178.23 177.05 177.19 47,158
2018-05-21 179.13 179.13 177.05 177.33 38,826
2018-05-18 179.21 179.33 178.07 178.18 48,912
2018-05-17 177.64 179.87 176.82 179.00 57,067
2018-05-16 175.64 177.20 175.09 177.20 87,810
2018-05-15 176.97 177.36 175.19 175.67 74,408
2018-05-14 174.49 177.53 173.95 177.07 80,500
2018-05-11 170.13 174.22 170.13 173.82 68,684
2018-05-10 169.52 171.95 169.52 170.90 56,301
2018-05-09 170.495 170.495 168.82 169.04 91,901
2018-05-08 171.36 171.36 169.90 170.59 72,124
2018-05-07 171.30 172.54 168.48 172.54 127,309
2018-05-04 173.21 173.21 170.47 171.41 127,179
2018-05-03 174.60 174.60 166.84 171.57 214,274
2018-05-02 170.48 173.54 170.055 172.33 181,288
2018-05-01 171.83 172.84 170.86 171.15 114,393
2018-04-30 173.89 174.51 171.89 172.29 84,169
2018-04-27 172.34 174.78 172.34 173.85 76,494
2018-04-26 171.24 172.96 170.83 172.23 64,262
2018-04-25 171.68 172.11 169.00 171.53 86,915
2018-04-24 172.28 172.72 170.36 171.28 132,619
2018-04-23 171.20 173.74 171.20 172.19 145,891
2018-04-20 172.55 172.55 169.71 170.10 102,393
2018-04-19 173.42 173.96 171.60 171.82 119,989
2018-04-18 174.38 175.77 174.06 175.31 69,945
2018-04-17 176.84 177.67 174.35 174.61 162,102
2018-04-16 171.98 175.65 171.97 175.13 143,966

» More Cigna Stock Price History

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