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
2018-11-16 213.50 214.78 212.67 213.29 78,049
2018-11-15 209.91 213.25 208.79 212.36 114,925
2018-11-14 214.08 214.08 211.14 211.80 90,740
2018-11-13 217.63 218.18 212.46 213.06 128,381
2018-11-12 217.22 219.04 217.22 217.67 74,927
2018-11-09 220.57 220.57 216.88 217.89 106,087
2018-11-08 220.72 220.89 219.44 220.25 100,712
2018-11-07 220.96 221.75 218.68 220.55 166,902
2018-11-06 214.18 215.68 213.65 214.37 108,527
2018-11-05 214.35 216.48 213.85 215.47 73,253
2018-11-02 216.12 216.12 212.25 213.00 107,705
2018-11-01 218.51 218.51 212.41 216.315 176,085
2018-10-31 211.99 213.68 209.63 213.68 158,140
2018-10-30 209.58 210.58 207.01 209.80 106,386
2018-10-29 211.28 211.28 204.53 206.80 104,056
2018-10-26 206.97 208.17 204.25 207.78 119,577
2018-10-25 205.64 211.48 205.64 210.99 217,253
2018-10-24 208.50 208.68 201.93 201.93 136,203
2018-10-23 205.93 210.93 205.53 210.28 119,839
2018-10-22 207.91 209.78 207.51 208.66 77,895
2018-10-19 214.28 214.28 209.15 209.93 108,708
2018-10-18 211.57 212.90 209.13 212.32 101,788
2018-10-17 209.67 212.09 209.49 211.13 82,167
2018-10-16 210.18 212.11 210.09 212.10 131,931
2018-10-15 206.24 206.82 204.23 204.55 63,319
2018-10-12 208.01 208.69 206.09 207.70 126,934
2018-10-11 209.18 209.20 203.47 205.84 166,063
2018-10-10 212.41 214.98 210.30 210.30 118,571
2018-10-09 214.99 215.11 213.47 214.31 142,746
2018-10-08 213.58 213.69 210.08 212.66 109,171

» More Cigna Stock Price History

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