Cigna Corp (CI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 274.49 | 283.30 | 273.03 | 282.49 | +2.63% | 2,289,000 |
| 2026-08-06 | 273.37 | 276.73 | 269.01 | 275.25 | +1.76% | 2,978,300 |
| 2026-08-05 | 268.24 | 272.52 | 263.11 | 270.50 | -1.30% | 4,640,900 |
| 2026-08-04 | 276.27 | 276.98 | 272.08 | 274.05 | -2.84% | 2,799,200 |
| 2026-08-03 | 279.05 | 283.83 | 276.71 | 282.06 | +1.08% | 1,789,300 |
| 2026-07-31 | 285.11 | 287.35 | 278.97 | 279.05 | -2.99% | 2,189,900 |
| 2026-07-30 | 286.00 | 291.95 | 281.03 | 287.66 | -2.97% | 2,320,600 |
| 2026-07-29 | 303.00 | 303.00 | 296.22 | 296.47 | -1.52% | 1,719,300 |
| 2026-07-28 | 293.58 | 304.69 | 291.89 | 301.06 | +3.45% | 1,858,800 |
| 2026-07-27 | 289.65 | 293.33 | 286.71 | 291.02 | +0.50% | 1,313,500 |
| 2026-07-24 | 288.08 | 290.57 | 285.93 | 289.57 | +1.15% | 1,084,200 |
| 2026-07-23 | 285.55 | 289.96 | 283.50 | 286.29 | +0.51% | 1,039,800 |
| 2026-07-22 | 291.68 | 293.21 | 284.66 | 284.85 | -1.94% | 1,411,200 |
| 2026-07-21 | 282.00 | 290.54 | 280.56 | 290.49 | +2.31% | 1,353,889 |
| 2026-07-20 | 281.23 | 285.75 | 281.14 | 283.94 | +0.88% | 1,663,454 |
| 2026-07-17 | 286.57 | 289.66 | 279.75 | 281.45 | -0.84% | 3,033,700 |
| 2026-07-16 | 290.00 | 291.94 | 278.86 | 283.82 | -4.70% | 3,402,200 |
| 2026-07-15 | 300.11 | 304.83 | 291.52 | 297.81 | -1.83% | 1,655,900 |
| 2026-07-14 | 304.50 | 305.44 | 298.52 | 303.35 | -0.38% | 1,027,900 |
| 2026-07-13 | 295.75 | 305.25 | 294.88 | 304.50 | +3.76% | 1,283,400 |
| 2026-07-10 | 293.57 | 294.23 | 289.31 | 293.46 | +0.57% | 761,500 |
| 2026-07-09 | 290.26 | 296.60 | 288.68 | 291.80 | +0.71% | 1,196,800 |
| 2026-07-08 | 287.43 | 291.79 | 284.23 | 289.73 | +1.09% | 1,196,500 |
| 2026-07-07 | 286.53 | 289.91 | 284.34 | 286.62 | +1.65% | 1,095,700 |
| 2026-07-06 | 287.13 | 287.38 | 275.80 | 281.98 | -2.01% | 1,771,000 |
| 2026-07-02 | 280.38 | 287.77 | 278.79 | 287.77 | +3.86% | 2,108,800 |
| 2026-07-01 | 276.74 | 279.55 | 273.66 | 277.07 | +0.50% | 2,225,400 |
| 2026-06-30 | 279.47 | 279.64 | 275.61 | 275.68 | -1.10% | 1,458,600 |
| 2026-06-29 | 283.10 | 284.35 | 278.44 | 278.74 | -1.43% | 1,370,900 |
| 2026-06-26 | 284.16 | 289.00 | 280.71 | 282.79 | +0.33% | 3,279,700 |
| 2026-06-25 | 278.90 | 285.50 | 278.90 | 281.87 | +0.86% | 1,264,300 |
| 2026-06-24 | 283.64 | 283.64 | 275.29 | 279.46 | -1.28% | 2,698,100 |
| 2026-06-23 | 286.73 | 286.73 | 281.04 | 283.08 | +0.35% | 1,401,900 |
| 2026-06-22 | 282.26 | 284.25 | 279.39 | 282.08 | +1.01% | 1,498,600 |
| 2026-06-18 | 284.83 | 286.19 | 279.20 | 279.27 | -2.04% | 2,445,700 |
| 2026-06-17 | 290.13 | 291.15 | 284.11 | 285.09 | -2.33% | 1,047,600 |
| 2026-06-16 | 295.68 | 295.72 | 288.37 | 291.88 | -0.66% | 1,081,900 |
| 2026-06-15 | 296.60 | 298.00 | 291.49 | 293.83 | -1.40% | 1,125,100 |
| 2026-06-12 | 296.22 | 299.27 | 295.25 | 298.00 | +1.07% | 1,324,100 |
| 2026-06-11 | 296.87 | 297.22 | 293.40 | 294.84 | -0.33% | 1,132,500 |
| 2026-06-10 | 298.00 | 298.00 | 290.39 | 295.81 | +0.27% | 1,472,400 |
| 2026-06-09 | 290.80 | 295.04 | 289.38 | 295.00 | +1.86% | 1,685,500 |
| 2026-06-08 | 287.51 | 291.40 | 286.26 | 289.61 | +0.04% | 1,512,300 |
| 2026-06-05 | 283.00 | 290.32 | 283.00 | 289.48 | +3.14% | 1,703,900 |
| 2026-06-04 | 277.00 | 284.12 | 275.56 | 280.68 | +3.68% | 2,551,000 |
| 2026-06-03 | 272.49 | 274.76 | 270.43 | 270.73 | -0.73% | 1,408,300 |
| 2026-06-02 | 273.70 | 277.08 | 271.46 | 272.72 | -0.54% | 1,300,500 |
| 2026-06-01 | 275.62 | 277.98 | 273.07 | 274.19 | -1.16% | 1,077,900 |
| 2026-05-29 | 284.20 | 287.31 | 276.14 | 277.40 | -2.44% | 2,400,100 |
| 2026-05-28 | 286.13 | 288.67 | 284.00 | 284.33 | -0.50% | 1,531,800 |
| 2026-05-27 | 281.50 | 286.64 | 281.09 | 285.75 | +1.75% | 1,422,900 |
| 2026-05-26 | 283.00 | 284.24 | 279.67 | 280.83 | -1.89% | 2,321,800 |
| 2026-05-22 | 284.08 | 286.56 | 281.96 | 286.24 | +1.50% | 1,435,100 |
| 2026-05-21 | 281.52 | 285.48 | 279.67 | 282.02 | -0.38% | 1,158,400 |
| 2026-05-20 | 291.27 | 292.36 | 283.00 | 283.10 | -2.81% | 1,291,400 |
| 2026-05-19 | 286.08 | 293.25 | 281.33 | 291.28 | +1.60% | 1,259,600 |
| 2026-05-18 | 286.24 | 290.32 | 283.74 | 286.69 | +0.50% | 1,375,000 |
| 2026-05-15 | 294.00 | 296.27 | 284.91 | 285.27 | -3.28% | 2,177,800 |
| 2026-05-14 | 300.90 | 300.90 | 294.22 | 294.93 | -1.92% | 1,409,800 |
| 2026-05-13 | 298.29 | 303.33 | 296.51 | 300.71 | +0.74% | 2,224,300 |
| 2026-05-12 | 290.00 | 298.71 | 286.43 | 298.49 | +3.26% | 2,291,500 |
| 2026-05-11 | 290.39 | 293.00 | 287.00 | 289.07 | +0.35% | 1,695,800 |
| 2026-05-08 | 285.67 | 288.47 | 283.80 | 288.06 | +1.42% | 1,659,200 |
| 2026-05-07 | 283.30 | 285.57 | 280.75 | 284.04 | +0.73% | 1,201,000 |
| 2026-05-06 | 276.52 | 284.82 | 275.76 | 281.98 | +2.29% | 2,579,100 |
| 2026-05-05 | 279.24 | 280.78 | 274.01 | 275.66 | -1.32% | 1,840,300 |
| 2026-05-04 | 283.00 | 284.05 | 277.41 | 279.35 | -1.25% | 1,598,000 |
| 2026-05-01 | 289.08 | 290.14 | 281.31 | 282.90 | -2.64% | 1,520,000 |
| 2026-04-30 | 293.77 | 293.77 | 280.12 | 290.58 | -0.60% | 2,412,500 |
| 2026-04-29 | 283.37 | 293.26 | 283.37 | 292.32 | +2.60% | 2,120,400 |
| 2026-04-28 | 284.67 | 288.90 | 284.29 | 284.92 | +0.83% | 1,800,000 |
| 2026-04-27 | 275.31 | 284.44 | 275.31 | 282.58 | +2.52% | 1,467,900 |
| 2026-04-24 | 279.33 | 280.21 | 272.33 | 275.64 | -1.46% | 1,594,700 |
| 2026-04-23 | 276.27 | 280.36 | 275.42 | 279.72 | +1.83% | 1,694,500 |
| 2026-04-22 | 277.04 | 280.82 | 274.68 | 274.70 | -0.72% | 1,357,900 |
| 2026-04-21 | 284.00 | 285.67 | 275.91 | 276.69 | -1.15% | 1,975,000 |
| 2026-04-20 | 279.78 | 281.00 | 278.11 | 279.92 | +0.46% | 1,271,600 |
| 2026-04-17 | 275.55 | 279.93 | 274.81 | 278.64 | +0.82% | 1,899,100 |
| 2026-04-16 | 270.59 | 276.47 | 269.79 | 276.37 | +2.88% | 1,270,600 |
| 2026-04-15 | 270.97 | 271.53 | 264.90 | 268.63 | -1.46% | 1,886,900 |
| 2026-04-14 | 273.86 | 276.30 | 271.51 | 272.60 | -0.92% | 939,500 |
| 2026-04-13 | 270.03 | 275.14 | 269.01 | 275.12 | +1.43% | 1,173,100 |
| 2026-04-10 | 277.87 | 278.41 | 271.15 | 271.25 | -2.59% | 906,700 |
| 2026-04-09 | 275.93 | 279.36 | 275.79 | 278.45 | +0.32% | 908,000 |
| 2026-04-08 | 275.96 | 277.79 | 272.48 | 277.56 | +1.21% | 1,067,600 |
| 2026-04-07 | 278.36 | 279.00 | 272.67 | 274.25 | -0.52% | 1,515,300 |
| 2026-04-06 | 271.19 | 276.64 | 269.64 | 275.69 | +2.10% | 1,045,100 |
| 2026-04-02 | 267.48 | 271.19 | 265.65 | 270.02 | +1.01% | 904,500 |
| 2026-04-01 | 266.55 | 268.91 | 265.27 | 267.32 | +0.21% | 1,157,900 |
| 2026-03-31 | 259.50 | 267.00 | 258.01 | 266.75 | +3.36% | 1,509,500 |
| 2026-03-30 | 264.03 | 264.79 | 257.85 | 258.08 | -1.48% | 2,393,000 |
| 2026-03-27 | 271.79 | 271.79 | 259.82 | 261.96 | -3.72% | 2,261,600 |
| 2026-03-26 | 269.85 | 273.11 | 269.85 | 272.08 | +0.64% | 1,676,900 |
| 2026-03-25 | 266.37 | 270.95 | 264.29 | 270.36 | +1.69% | 1,771,900 |
| 2026-03-24 | 262.02 | 266.76 | 260.61 | 265.87 | +1.68% | 1,319,800 |
| 2026-03-23 | 265.21 | 265.50 | 259.00 | 261.49 | -0.51% | 2,044,800 |
| 2026-03-20 | 263.28 | 266.18 | 261.01 | 262.84 | -0.65% | 3,839,900 |
| 2026-03-19 | 266.44 | 268.71 | 263.33 | 264.57 | -0.02% | 1,522,500 |
| 2026-03-18 | 262.99 | 268.59 | 259.21 | 264.61 | +0.43% | 1,650,500 |
| 2026-03-17 | 270.67 | 271.60 | 261.14 | 263.47 | -1.82% | 2,092,600 |
| 2026-03-16 | 268.81 | 269.84 | 266.02 | 268.35 | +0.43% | 1,166,200 |
| 2026-03-13 | 270.00 | 270.97 | 265.36 | 267.19 | +0.49% | 1,331,700 |
| 2026-03-12 | 263.28 | 268.88 | 263.08 | 265.88 | +1.92% | 2,086,600 |
| 2026-03-11 | 262.41 | 263.55 | 258.14 | 260.87 | -0.60% | 2,055,800 |
| 2026-03-10 | 269.87 | 270.00 | 262.02 | 262.44 | -2.68% | 2,044,800 |
| 2026-03-09 | 268.67 | 271.25 | 264.47 | 269.66 | -0.73% | 1,677,700 |
| 2026-03-06 | 282.39 | 282.39 | 267.77 | 271.63 | -3.43% | 2,109,000 |
| 2026-03-05 | 280.84 | 282.59 | 279.11 | 281.27 | -1.22% | 1,577,700 |
| 2026-03-04 | 281.10 | 285.91 | 280.80 | 284.74 | +0.29% | 1,422,100 |
| 2026-03-03 | 283.00 | 286.43 | 271.78 | 283.93 | -2.38% | 2,673,700 |
| 2026-03-02 | 288.91 | 292.32 | 287.40 | 290.85 | +0.36% | 1,295,500 |
| 2026-02-27 | 287.78 | 290.38 | 284.72 | 289.82 | +0.35% | 2,245,800 |
| 2026-02-26 | 286.75 | 289.59 | 285.86 | 288.82 | +1.54% | 1,215,700 |
| 2026-02-25 | 283.82 | 287.09 | 281.83 | 284.44 | +1.22% | 1,759,500 |
| 2026-02-24 | 283.51 | 284.72 | 277.17 | 281.00 | -0.77% | 2,287,500 |
| 2026-02-23 | 279.10 | 284.36 | 278.72 | 283.18 | +1.02% | 1,632,400 |
| 2026-02-20 | 285.64 | 286.24 | 277.16 | 280.31 | -1.96% | 1,943,700 |
| 2026-02-19 | 290.01 | 290.01 | 285.29 | 285.92 | -1.45% | 830,400 |
| 2026-02-18 | 290.34 | 292.13 | 287.61 | 290.12 | -0.20% | 932,700 |
| 2026-02-17 | 294.43 | 297.25 | 289.41 | 290.71 | -0.25% | 1,048,200 |
| 2026-02-13 | 287.63 | 293.32 | 287.63 | 291.44 | +1.33% | 1,071,500 |
| 2026-02-12 | 294.73 | 297.00 | 286.50 | 287.61 | -2.42% | 1,412,700 |
| 2026-02-11 | 286.95 | 296.36 | 283.20 | 294.73 | +2.40% | 2,434,200 |
| 2026-02-10 | 296.65 | 296.90 | 287.49 | 287.81 | -2.24% | 1,814,200 |
| 2026-02-09 | 295.00 | 297.00 | 288.70 | 294.40 | +0.80% | 1,730,900 |
| 2026-02-06 | 283.72 | 297.80 | 283.50 | 292.05 | +2.64% | 2,865,800 |
| 2026-02-05 | 277.20 | 285.00 | 273.95 | 284.53 | +4.72% | 3,927,100 |
| 2026-02-04 | 269.80 | 281.87 | 269.16 | 271.71 | -1.34% | 4,096,100 |
| 2026-02-03 | 271.76 | 276.71 | 271.33 | 275.39 | +1.42% | 1,419,900 |
| 2026-02-02 | 272.09 | 275.84 | 268.76 | 271.54 | -0.94% | 1,890,600 |
| 2026-01-30 | 271.51 | 274.11 | 268.45 | 274.11 | +1.05% | 1,752,400 |
| 2026-01-29 | 273.52 | 276.09 | 270.17 | 271.27 | -0.41% | 1,554,600 |
| 2026-01-28 | 268.90 | 273.58 | 265.75 | 272.38 | +0.85% | 1,583,500 |
| 2026-01-27 | 279.00 | 281.39 | 269.58 | 270.09 | -3.68% | 2,225,100 |
| 2026-01-26 | 279.50 | 281.49 | 277.10 | 280.41 | +0.43% | 1,324,000 |
| 2026-01-23 | 279.99 | 281.03 | 277.74 | 279.20 | -0.42% | 1,024,000 |
| 2026-01-22 | 274.75 | 280.73 | 274.26 | 280.39 | +1.99% | 1,427,800 |
| 2026-01-21 | 271.54 | 276.43 | 270.62 | 274.91 | +1.35% | 1,212,800 |
| 2026-01-20 | 270.57 | 274.48 | 268.36 | 271.24 | -0.36% | 1,512,800 |
| 2026-01-16 | 276.32 | 276.96 | 270.77 | 272.21 | -2.06% | 1,702,700 |
| 2026-01-15 | 271.54 | 278.00 | 268.95 | 277.94 | +2.56% | 1,656,800 |
| 2026-01-14 | 272.19 | 276.67 | 270.96 | 271.00 | -0.30% | 1,822,500 |
| 2026-01-13 | 276.49 | 276.50 | 270.31 | 271.81 | -1.53% | 1,014,100 |
| 2026-01-12 | 279.50 | 279.50 | 270.56 | 276.02 | -1.05% | 1,616,600 |
| 2026-01-09 | 286.53 | 286.88 | 278.20 | 278.95 | -1.75% | 1,696,400 |
| 2026-01-08 | 280.31 | 286.73 | 279.51 | 283.91 | +1.72% | 1,398,600 |
| 2026-01-07 | 287.00 | 287.00 | 277.79 | 279.12 | -1.98% | 1,947,300 |
| 2026-01-06 | 284.94 | 289.03 | 280.76 | 284.76 | +0.28% | 1,720,000 |
| 2026-01-05 | 277.62 | 285.17 | 277.15 | 283.97 | +1.74% | 1,498,900 |
| 2026-01-02 | 276.66 | 280.50 | 274.00 | 279.12 | +1.41% | 1,099,400 |
| 2025-12-31 | 276.51 | 277.44 | 274.60 | 275.23 | -0.45% | 1,200,600 |
| 2025-12-30 | 276.02 | 277.32 | 275.00 | 276.48 | +0.17% | 787,700 |
| 2025-12-29 | 277.00 | 277.89 | 275.31 | 276.01 | -0.18% | 992,300 |
| 2025-12-26 | 275.16 | 276.78 | 273.94 | 276.51 | +0.60% | 760,200 |
| 2025-12-24 | 274.00 | 275.71 | 272.56 | 274.86 | +0.41% | 578,400 |
| 2025-12-23 | 275.43 | 275.94 | 273.29 | 273.75 | -0.67% | 1,013,000 |
| 2025-12-22 | 268.99 | 275.74 | 268.80 | 275.60 | +1.36% | 1,420,100 |
| 2025-12-19 | 273.48 | 275.39 | 270.72 | 271.89 | -0.77% | 4,195,300 |
| 2025-12-18 | 273.13 | 275.53 | 270.62 | 274.00 | +0.06% | 1,678,900 |
| 2025-12-17 | 275.58 | 277.51 | 273.68 | 273.84 | -0.82% | 1,681,100 |
| 2025-12-16 | 277.49 | 277.68 | 274.68 | 276.11 | -0.38% | 1,600,200 |
| 2025-12-15 | 276.01 | 278.00 | 274.21 | 277.15 | +0.89% | 1,713,700 |
| 2025-12-12 | 273.86 | 275.27 | 272.40 | 274.70 | +0.90% | 1,758,600 |
| 2025-12-11 | 264.91 | 273.53 | 263.79 | 272.26 | +3.68% | 2,084,100 |
| 2025-12-10 | 262.16 | 264.15 | 261.25 | 262.60 | -0.04% | 1,373,700 |
| 2025-12-09 | 265.17 | 266.50 | 262.44 | 262.71 | -0.31% | 1,160,200 |
| 2025-12-08 | 265.44 | 265.50 | 258.27 | 263.54 | -0.72% | 2,547,000 |
| 2025-12-05 | 268.46 | 269.08 | 263.87 | 265.44 | -1.11% | 1,095,700 |
| 2025-12-04 | 270.00 | 272.09 | 266.51 | 268.42 | -0.70% | 1,551,400 |
| 2025-12-03 | 276.00 | 277.96 | 270.06 | 270.32 | -1.38% | 1,925,700 |
| 2025-12-02 | 274.47 | 276.12 | 271.31 | 274.10 | +0.19% | 1,534,600 |
| 2025-12-01 | 277.07 | 278.69 | 273.27 | 273.57 | -1.34% | 1,978,700 |
| 2025-11-28 | 278.94 | 280.24 | 277.05 | 277.28 | -0.38% | 562,900 |
| 2025-11-26 | 278.20 | 280.59 | 276.00 | 278.35 | +0.05% | 1,103,100 |
| 2025-11-25 | 273.69 | 280.19 | 271.24 | 278.20 | +2.48% | 1,862,100 |
| 2025-11-24 | 278.59 | 281.00 | 269.54 | 271.47 | -2.38% | 2,640,400 |
| 2025-11-21 | 271.61 | 280.09 | 270.22 | 278.09 | +3.15% | 1,928,700 |
| 2025-11-20 | 271.41 | 274.43 | 267.52 | 269.60 | -0.88% | 2,005,800 |
| 2025-11-19 | 274.75 | 276.00 | 271.02 | 271.99 | -0.23% | 1,732,700 |
| 2025-11-18 | 270.20 | 274.21 | 268.28 | 272.61 | +0.47% | 2,048,200 |
| 2025-11-17 | 269.95 | 274.61 | 268.35 | 271.33 | +0.62% | 2,003,300 |
| 2025-11-14 | 272.00 | 273.60 | 267.69 | 269.66 | -0.45% | 1,960,300 |
| 2025-11-13 | 270.75 | 275.41 | 270.29 | 270.89 | +0.10% | 2,678,100 |
| 2025-11-12 | 266.50 | 276.14 | 266.50 | 270.61 | +0.97% | 2,459,700 |
| 2025-11-11 | 260.26 | 269.15 | 259.51 | 268.00 | +3.81% | 3,298,600 |
| 2025-11-10 | 261.10 | 263.59 | 256.52 | 258.16 | -2.43% | 2,543,300 |
| 2025-11-07 | 257.00 | 265.88 | 255.53 | 264.58 | +3.20% | 3,025,500 |
| 2025-11-06 | 259.58 | 264.57 | 255.67 | 256.38 | -1.23% | 2,882,000 |
| 2025-11-05 | 261.46 | 266.18 | 259.47 | 259.58 | -1.92% | 3,202,200 |
| 2025-11-04 | 257.70 | 264.80 | 256.00 | 264.66 | +2.34% | 3,686,500 |
| 2025-11-03 | 242.74 | 261.06 | 239.51 | 258.62 | +5.81% | 5,479,600 |
| 2025-10-31 | 248.06 | 248.53 | 240.67 | 244.41 | -1.09% | 5,144,700 |
| 2025-10-30 | 265.00 | 273.32 | 245.61 | 247.10 | -17.39% | 9,349,000 |
| 2025-10-29 | 305.92 | 306.01 | 298.22 | 299.12 | -3.01% | 1,992,400 |
| 2025-10-28 | 309.63 | 311.34 | 306.24 | 308.41 | -0.25% | 1,173,600 |
| 2025-10-27 | 301.45 | 309.71 | 301.00 | 309.18 | +2.45% | 1,375,000 |
| 2025-10-24 | 306.43 | 306.43 | 300.08 | 301.78 | -1.08% | 1,318,300 |
| 2025-10-23 | 306.00 | 306.00 | 300.50 | 305.07 | -0.91% | 1,214,000 |
| 2025-10-22 | 307.54 | 311.05 | 303.68 | 307.87 | +0.12% | 923,300 |
| 2025-10-21 | 306.51 | 309.60 | 304.11 | 307.50 | +0.22% | 1,381,100 |
| 2025-10-20 | 299.93 | 308.70 | 299.39 | 306.84 | +2.53% | 1,608,900 |
| 2025-10-17 | 291.75 | 299.92 | 290.52 | 299.27 | +2.82% | 1,729,700 |
| 2025-10-16 | 294.02 | 296.25 | 289.71 | 291.07 | -1.19% | 1,029,000 |
| 2025-10-15 | 299.29 | 301.17 | 292.08 | 294.57 | -2.50% | 986,400 |
| 2025-10-14 | 296.33 | 303.88 | 296.12 | 302.13 | +2.27% | 1,073,900 |
| 2025-10-13 | 298.75 | 301.35 | 295.12 | 295.41 | -1.77% | 845,600 |
| 2025-10-10 | 307.50 | 308.46 | 300.00 | 300.73 | -1.76% | 1,108,400 |
| 2025-10-09 | 307.69 | 312.18 | 305.13 | 306.13 | -0.21% | 1,153,800 |
| 2025-10-08 | 308.00 | 310.88 | 305.18 | 306.76 | -0.12% | 1,172,200 |
| 2025-10-07 | 302.79 | 309.25 | 302.79 | 307.14 | +1.37% | 1,037,900 |
| 2025-10-06 | 310.00 | 311.30 | 301.39 | 302.99 | -2.58% | 1,555,100 |
| 2025-10-03 | 296.77 | 315.47 | 295.95 | 311.00 | +4.72% | 2,837,000 |
| 2025-10-02 | 290.01 | 297.07 | 288.10 | 296.98 | +1.83% | 1,699,500 |
| 2025-10-01 | 287.98 | 292.53 | 286.37 | 291.65 | +1.18% | 1,788,200 |
| 2025-09-30 | 286.82 | 292.45 | 286.45 | 288.25 | +0.56% | 1,692,600 |
| 2025-09-29 | 285.10 | 287.73 | 283.57 | 286.64 | +0.16% | 1,218,000 |
| 2025-09-26 | 285.27 | 286.78 | 284.66 | 286.17 | +0.74% | 1,468,600 |
| 2025-09-25 | 292.97 | 293.01 | 282.80 | 284.06 | -2.53% | 1,571,300 |
| 2025-09-24 | 288.72 | 292.50 | 288.72 | 291.43 | +0.47% | 1,348,500 |
| 2025-09-23 | 288.77 | 292.08 | 287.02 | 290.08 | +0.51% | 1,447,200 |
| 2025-09-22 | 290.10 | 290.10 | 287.36 | 288.62 | -0.60% | 1,340,100 |
| 2025-09-19 | 293.83 | 294.94 | 287.06 | 290.36 | -1.16% | 2,573,900 |
| 2025-09-18 | 296.21 | 297.24 | 293.26 | 293.76 | -0.95% | 1,179,500 |
| 2025-09-17 | 294.97 | 299.70 | 294.84 | 296.59 | +0.81% | 1,256,600 |
| 2025-09-16 | 297.25 | 298.76 | 292.32 | 294.21 | -0.99% | 1,660,800 |
| 2025-09-15 | 302.99 | 303.50 | 295.73 | 297.14 | -1.86% | 1,053,700 |
| 2025-09-12 | 304.73 | 308.30 | 302.61 | 302.76 | -1.02% | 1,107,100 |
| 2025-09-11 | 304.48 | 307.58 | 303.00 | 305.87 | +1.13% | 1,443,800 |
| 2025-09-10 | 300.65 | 303.97 | 299.03 | 302.44 | +0.14% | 1,574,100 |
| 2025-09-09 | 302.67 | 304.77 | 300.15 | 302.01 | +0.37% | 1,230,100 |
| 2025-09-08 | 306.59 | 306.59 | 299.26 | 300.89 | -1.45% | 1,210,100 |
| 2025-09-05 | 303.63 | 307.55 | 303.28 | 305.31 | +0.42% | 1,157,700 |
| 2025-09-04 | 299.26 | 304.04 | 296.28 | 304.03 | +1.18% | 1,556,400 |
| 2025-09-03 | 299.99 | 301.13 | 297.77 | 300.48 | -0.08% | 1,514,100 |
| 2025-09-02 | 301.28 | 306.34 | 300.14 | 300.72 | -0.05% | 1,431,100 |
| 2025-08-29 | 299.84 | 302.97 | 298.35 | 300.87 | +0.63% | 1,588,800 |
| 2025-08-28 | 299.15 | 299.50 | 294.86 | 299.00 | -0.32% | 1,949,100 |
| 2025-08-27 | 301.28 | 301.59 | 298.28 | 299.95 | -0.12% | 994,800 |
| 2025-08-26 | 300.14 | 301.11 | 297.95 | 300.32 | -0.15% | 2,487,000 |
| 2025-08-25 | 304.14 | 304.14 | 298.78 | 300.76 | -1.18% | 1,051,900 |
| 2025-08-22 | 302.66 | 308.42 | 302.42 | 304.35 | +1.13% | 1,127,500 |
| 2025-08-21 | 304.39 | 305.29 | 300.69 | 300.95 | -1.19% | 999,100 |
| 2025-08-20 | 303.35 | 305.67 | 301.30 | 304.57 | +0.81% | 1,588,100 |
| 2025-08-19 | 299.05 | 302.59 | 298.00 | 302.11 | +1.27% | 1,482,000 |
| 2025-08-18 | 298.24 | 303.12 | 297.50 | 298.32 | +0.49% | 1,961,600 |
| 2025-08-15 | 295.25 | 300.18 | 293.92 | 296.86 | +2.24% | 2,918,000 |
| 2025-08-14 | 281.36 | 292.00 | 281.11 | 290.35 | +1.13% | 1,990,800 |
| 2025-08-13 | 282.97 | 287.39 | 281.34 | 287.10 | +2.36% | 1,410,000 |
| 2025-08-12 | 275.06 | 281.73 | 274.76 | 280.47 | +1.24% | 1,600,500 |
| 2025-08-11 | 275.43 | 279.52 | 274.71 | 277.04 | +0.78% | 1,609,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+5.65%). Worst month: May (-3.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cigna Corp's (CI) latest close?
282.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is CI's 52-week high and low?
315.47 high and 239.51 low over the trailing 52 weeks, as of 2026-08-07.
What is Cigna Corp's strongest and weakest month historically?
Historically, CI's strongest calendar month has been Aug (average +5.65%) and its weakest May (average -3.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.