Cigna Corp (CI) Historical Stock Data
274.70 ↑2.44 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CI is up 0.28% a day on average. There have been 14 days where Cigna Corp closed green and 16 days where CI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 273.86 | 274.70 | ↑$0.84 (0.31%) | 272.40 | 275.27 | 1.76M |
| 2025-12-11 | 264.91 | 272.26 | ↑$7.35 (2.77%) | 263.79 | 273.53 | 2.08M |
| 2025-12-10 | 262.16 | 262.60 | ↑$0.44 (0.17%) | 261.25 | 264.15 | 1.37M |
| 2025-12-09 | 265.17 | 262.71 | ↓$2.46 (-0.93%) | 262.44 | 266.50 | 1.16M |
| 2025-12-08 | 265.44 | 263.54 | ↓$1.90 (-0.72%) | 258.27 | 265.50 | 2.52M |
| 2025-12-05 | 268.46 | 265.44 | ↓$3.02 (-1.12%) | 263.87 | 269.08 | 1.10M |
| 2025-12-04 | 270.00 | 268.42 | ↓$1.58 (-0.59%) | 266.51 | 272.09 | 1.41M |
| 2025-12-03 | 276.00 | 270.32 | ↓$5.68 (-2.06%) | 270.06 | 277.96 | 1.93M |
| 2025-12-02 | 274.47 | 274.10 | ↓$0.37 (-0.13%) | 271.31 | 276.12 | 1.53M |
| 2025-12-01 | 277.07 | 273.57 | ↓$3.50 (-1.26%) | 273.27 | 278.69 | 1.98M |
| 2025-11-28 | 278.94 | 277.28 | ↓$1.66 (-0.60%) | 277.05 | 280.24 | 562.88K |
| 2025-11-26 | 278.20 | 278.35 | ↑$0.15 (0.05%) | 276.00 | 280.59 | 1.10M |
| 2025-11-25 | 273.69 | 278.20 | ↑$4.51 (1.65%) | 271.24 | 280.19 | 1.86M |
| 2025-11-24 | 278.59 | 271.47 | ↓$7.12 (-2.56%) | 269.54 | 281.00 | 2.64M |
| 2025-11-21 | 271.61 | 278.09 | ↑$6.48 (2.39%) | 270.22 | 280.09 | 1.91M |
| 2025-11-20 | 271.41 | 269.60 | ↓$1.81 (-0.67%) | 267.52 | 274.43 | 2.01M |
| 2025-11-19 | 274.75 | 271.99 | ↓$2.76 (-1.00%) | 271.02 | 276.00 | 1.73M |
| 2025-11-18 | 270.20 | 272.61 | ↑$2.41 (0.89%) | 268.28 | 274.21 | 2.05M |
| 2025-11-17 | 269.95 | 271.33 | ↑$1.38 (0.51%) | 268.35 | 274.61 | 2M |
| 2025-11-14 | 272.00 | 269.66 | ↓$2.34 (-0.86%) | 267.69 | 273.60 | 1.96M |
| 2025-11-13 | 270.75 | 270.89 | ↑$0.14 (0.05%) | 270.29 | 275.41 | 2.68M |
| 2025-11-12 | 266.50 | 270.61 | ↑$4.11 (1.54%) | 266.50 | 276.14 | 2.46M |
| 2025-11-11 | 260.26 | 268.00 | ↑$7.75 (2.98%) | 259.51 | 269.15 | 3.30M |
| 2025-11-10 | 261.10 | 258.16 | ↓$2.94 (-1.13%) | 256.52 | 263.59 | 2.54M |
| 2025-11-07 | 257.00 | 264.58 | ↑$7.58 (2.95%) | 255.53 | 265.88 | 3.03M |
| 2025-11-06 | 259.58 | 256.38 | ↓$3.20 (-1.23%) | 255.67 | 264.57 | 2.88M |
| 2025-11-05 | 261.46 | 259.58 | ↓$1.88 (-0.72%) | 259.47 | 266.18 | 3.20M |
| 2025-11-04 | 257.70 | 264.66 | ↑$6.96 (2.70%) | 256.00 | 264.80 | 3.69M |
| 2025-11-03 | 242.74 | 258.62 | ↑$15.88 (6.54%) | 239.51 | 261.06 | 5.48M |
| 2025-10-31 | 248.06 | 244.41 | ↓$3.65 (-1.47%) | 240.67 | 248.53 | 5.14M |
Create an account or log in to view more rows.
$CI I like green candles on my birthday cake
$CI gimme gimme
$CI just hold no panic
$CI I'm not afraid.
I'm long
And I'm strong..........
$CI the end is near
$CI It's coming
load 'em up.
$CI buy and HODL
$CI Let’s get it
$CI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CI The squeeze is coming