Cigna Corp (CI)
294.07
+11.09 (3.92%)
Cigna Corporation is a global health service company that provides a comprehensive range of health insurance products and services
The company operates across various sectors, including medical, dental, disability, life, and accident insurance, offering coverage to individuals and families, as well as employer-sponsored group plans. Additionally, Cigna delivers integrated health services, such as pharmacy management, behavioral health support, and wellness programs, focusing on improving health outcomes and enhancing the overall well-being of its members. Through its innovative approaches, Cigna aims to create a seamless healthcare experience while addressing the diverse needs of its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 275.00 | 282.99 | 268.99 | 282.98 | 5,487,236 | 282.98 |
| 1/29/2025 | 303.29 | 305.76 | 301.47 | 303.31 | 1,792,432 | 303.31 |
| 1/28/2025 | 306.12 | 308.64 | 301.14 | 302.82 | 1,610,179 | 302.82 |
| 1/27/2025 | 295.00 | 306.43 | 294.75 | 305.72 | 1,917,984 | 305.72 |
| 1/24/2025 | 294.30 | 298.00 | 293.28 | 293.64 | 1,398,102 | 293.64 |
| 1/23/2025 | 291.83 | 296.60 | 288.67 | 294.99 | 1,693,101 | 294.99 |
| 1/22/2025 | 287.18 | 290.80 | 285.69 | 289.04 | 1,383,962 | 289.04 |
| 1/21/2025 | 283.99 | 288.60 | 283.00 | 288.59 | 1,634,146 | 288.59 |
| 1/17/2025 | 281.09 | 286.39 | 279.47 | 283.99 | 1,899,952 | 283.99 |
| 1/16/2025 | 280.07 | 281.64 | 275.46 | 280.97 | 2,014,098 | 280.97 |
| 1/15/2025 | 284.25 | 285.24 | 280.15 | 284.58 | 1,711,931 | 284.58 |
| 1/14/2025 | 282.00 | 285.70 | 280.85 | 285.03 | 2,173,149 | 285.03 |
| 1/13/2025 | 281.31 | 282.70 | 279.70 | 282.45 | 1,892,476 | 282.45 |
| 1/10/2025 | 277.06 | 281.69 | 275.00 | 278.99 | 1,527,172 | 278.99 |
| 1/08/2025 | 278.30 | 279.58 | 276.00 | 279.32 | 1,014,815 | 279.32 |
| 1/07/2025 | 281.38 | 282.94 | 278.19 | 279.93 | 1,033,470 | 279.93 |
| 1/06/2025 | 278.57 | 284.25 | 278.01 | 279.66 | 1,373,665 | 279.66 |
| 1/03/2025 | 275.53 | 282.02 | 273.73 | 280.70 | 1,333,152 | 280.70 |
| 1/02/2025 | 278.82 | 278.99 | 274.05 | 274.49 | 1,020,261 | 274.49 |
| 12/31/2024 | 275.14 | 0.00 | 276.14 | 276.14 | 0 | 276.14 |
| 12/30/2024 | 277.71 | 277.71 | 273.58 | 275.14 | 1,271,107 | 275.14 |
| 12/27/2024 | 280.04 | 282.78 | 276.60 | 278.71 | 976,970 | 278.71 |
| 12/26/2024 | 280.06 | 281.87 | 278.13 | 281.58 | 1,090,131 | 281.58 |
| 12/24/2024 | 280.09 | 280.75 | 277.03 | 280.06 | 669,266 | 280.06 |
| 12/23/2024 | 275.91 | 282.30 | 273.11 | 281.63 | 1,945,404 | 281.63 |
| 12/20/2024 | 276.60 | 280.37 | 273.26 | 276.92 | 3,481,215 | 276.92 |
| 12/19/2024 | 280.87 | 284.68 | 270.22 | 275.69 | 3,073,989 | 275.69 |
| 12/18/2024 | 276.45 | 284.29 | 272.24 | 282.41 | 4,912,528 | 282.41 |
| 12/17/2024 | 263.67 | 270.68 | 262.03 | 265.59 | 4,482,832 | 265.59 |
| 12/16/2024 | 281.92 | 283.70 | 271.88 | 273.26 | 4,173,777 | 273.26 |
| 12/13/2024 | 282.37 | 286.00 | 279.88 | 281.86 | 3,277,307 | 281.86 |
| 12/12/2024 | 293.00 | 296.83 | 282.27 | 282.96 | 4,471,764 | 282.96 |
| 12/11/2024 | 308.60 | 309.83 | 293.62 | 294.03 | 4,300,620 | 294.03 |
| 12/10/2024 | 319.15 | 319.53 | 310.59 | 311.37 | 2,610,447 | 311.37 |
| 12/09/2024 | 319.23 | 320.11 | 313.07 | 319.15 | 2,146,081 | 319.15 |
| 12/06/2024 | 323.47 | 323.92 | 315.10 | 317.81 | 1,746,123 | 317.81 |
| 12/05/2024 | 329.02 | 330.26 | 321.89 | 322.61 | 1,468,178 | 322.61 |
| 12/04/2024 | 333.30 | 336.55 | 329.84 | 330.12 | 1,523,736 | 330.12 |
| 12/03/2024 | 338.77 | 339.31 | 334.13 | 334.90 | 1,537,644 | 333.50 |
| 12/02/2024 | 336.17 | 338.78 | 334.89 | 337.06 | 1,107,903 | 335.65 |
| 11/29/2024 | 335.21 | 339.60 | 335.01 | 337.80 | 900,380 | 336.39 |
| 11/27/2024 | 335.44 | 340.14 | 333.79 | 336.50 | 1,770,192 | 335.09 |
| 11/26/2024 | 333.70 | 335.23 | 329.67 | 335.00 | 1,694,884 | 333.60 |
| 11/25/2024 | 330.80 | 335.14 | 330.07 | 333.01 | 2,588,555 | 331.62 |
| 11/22/2024 | 330.34 | 330.94 | 325.47 | 328.45 | 1,475,200 | 327.08 |
| 11/21/2024 | 324.92 | 331.07 | 322.21 | 330.07 | 1,520,435 | 328.69 |
| 11/20/2024 | 322.69 | 324.39 | 319.44 | 323.39 | 1,527,311 | 322.04 |
| 11/19/2024 | 320.00 | 327.09 | 319.18 | 322.50 | 1,322,858 | 321.15 |
| 11/18/2024 | 321.25 | 323.65 | 320.55 | 322.45 | 1,194,460 | 321.10 |
| 11/15/2024 | 323.06 | 324.77 | 316.77 | 321.52 | 1,650,181 | 320.18 |
| 11/14/2024 | 331.50 | 332.01 | 322.73 | 323.88 | 1,826,966 | 322.53 |
| 11/13/2024 | 339.15 | 340.70 | 331.06 | 332.04 | 1,675,873 | 330.65 |
| 11/12/2024 | 342.00 | 346.73 | 339.48 | 339.87 | 2,244,480 | 338.45 |
| 11/11/2024 | 342.52 | 347.62 | 339.72 | 343.06 | 2,585,686 | 341.63 |
| 11/08/2024 | 319.69 | 321.75 | 317.48 | 319.77 | 1,315,170 | 318.43 |
| 11/07/2024 | 316.50 | 321.49 | 314.68 | 319.49 | 1,752,448 | 318.15 |
| 11/06/2024 | 324.84 | 326.04 | 308.58 | 315.22 | 2,655,146 | 313.90 |
| 11/05/2024 | 312.24 | 318.79 | 311.26 | 318.39 | 2,046,166 | 317.06 |
| 11/04/2024 | 316.72 | 317.98 | 311.40 | 312.32 | 1,695,666 | 311.01 |
| 11/01/2024 | 313.30 | 318.75 | 306.66 | 316.49 | 2,810,770 | 315.17 |
| 10/31/2024 | 333.38 | 342.39 | 313.95 | 314.81 | 3,506,781 | 313.49 |