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
2018-02-20 192.21 193.41 190.80 192.70 36,028
2018-02-16 191.90 195.02 191.62 194.30 52,821
2018-02-15 197.29 197.29 190.84 191.57 66,262
2018-02-14 194.88 195.82 193.55 195.82 29,332
2018-02-13 191.59 195.49 191.59 195.33 39,645
2018-02-12 195.28 196.36 192.98 193.87 49,096
2018-02-09 190.52 194.67 187.34 194.67 81,649
2018-02-08 196.29 196.74 190.29 190.29 63,200
2018-02-07 197.01 197.90 195.20 196.49 102,101
2018-02-06 193.55 198.77 193.49 196.90 146,188
2018-02-05 203.35 204.08 194.93 196.83 102,443
2018-02-02 204.96 209.39 204.89 205.07 76,506
2018-02-01 208.55 208.55 199.32 204.53 93,585
2018-01-31 215.77 216.72 208.51 209.90 90,924
2018-01-30 210.50 214.74 207.33 208.70 139,402
2018-01-29 225.56 227.01 223.92 224.27 20,501
2018-01-26 221.45 226.15 221.45 226.11 33,545
2018-01-25 221.46 222.81 220.11 221.93 20,157
2018-01-24 220.65 222.57 220.38 221.19 21,736
2018-01-23 220.25 220.58 218.93 219.76 24,369
2018-01-22 219.81 220.38 218.90 220.33 25,954
2018-01-19 219.90 221.14 218.90 220.21 34,804
2018-01-18 220.00 220.07 218.32 219.56 33,654
2018-01-17 215.90 220.87 215.90 220.40 65,441
2018-01-16 215.03 216.00 214.10 214.42 48,574
2018-01-12 213.16 213.49 212.755 213.25 23,096
2018-01-11 208.51 211.21 208.51 210.64 22,102
2018-01-10 205.23 206.85 205.23 206.75 27,754
2018-01-09 208.39 208.72 207.12 208.30 49,536
2018-01-08 210.40 210.40 207.83 208.24 32,729

» More Cigna Stock Price History

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