CI
The Cigna (CI)
NYSE
$270.55+$2.59 (+0.97%)
Price as of Oct 02, 2026 3:49 PM EDT
  • $70.8B
    Market Cap
  • -7.73%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -4.81%
    Low Price$265.50
    High Price$290.05
  • 3 Months
    -2.75%
    Low Price$265.50
    High Price$302.82
  • 1 Year
    -7.73%
    Low Price$238.99
    High Price$304.11
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
275.97
275.97
262.85
267.96
-1.42%
1,981,122
09/30/2026
274.03
278.88
263.36
271.83
-1.25%
3,080,213
09/29/2026
269.97
276.61
269.01
275.26
+1.26%
1,978,745
09/28/2026
272.48
272.49
269.05
271.83
-0.07%
1,752,757
09/25/2026
266.13
273.36
265.35
272.01
+2.45%
1,821,866
09/24/2026
267.90
269.33
263.76
265.50
-1.03%
1,612,034
09/23/2026
273.26
274.75
267.02
268.27
-2.00%
1,829,760
09/22/2026
276.85
278.47
272.73
273.74
-0.27%
1,468,897
09/21/2026
275.91
275.91
272.62
274.47
-0.29%
1,394,989
09/18/2026
274.86
277.72
273.74
275.28
-0.26%
2,331,858
09/17/2026
280.83
281.41
275.76
276.00
-1.59%
1,174,529
09/16/2026
288.31
289.89
280.09
280.45
-2.92%
1,166,263
09/15/2026
289.90
290.72
286.72
288.90
-0.40%
1,257,276
09/14/2026
284.60
290.94
284.60
290.05
+3.31%
1,309,252
09/11/2026
283.01
285.00
277.51
280.76
-0.05%
1,344,225
09/10/2026
280.56
285.50
278.94
280.91
+0.99%
1,546,805
09/09/2026
279.00
282.45
272.34
278.17
+0.85%
1,551,562
09/08/2026
279.10
279.37
275.26
275.83
-1.83%
1,590,300
09/08/2026
$1.56 Dividend
09/04/2026
281.50
283.10
280.07
280.96
-1.31%
1,204,758
09/03/2026
282.48
284.95
279.40
284.68
+1.21%
1,666,409
09/02/2026
281.54
285.23
279.15
281.28
-0.08%
1,493,014
09/01/2026
278.12
281.99
277.17
281.50
+2.53%
1,304,791
08/31/2026
277.45
277.45
274.07
274.56
-1.00%
1,423,952
08/28/2026
279.13
279.13
276.12
277.34
+0.44%
1,602,419
08/27/2026
276.26
280.24
274.78
276.14
-1.14%
1,229,385
08/26/2026
278.16
284.43
277.86
279.32
+0.55%
1,228,397
08/25/2026
277.33
278.01
274.72
277.78
-0.40%
1,644,813
08/24/2026
276.97
280.17
275.43
278.90
+1.06%
1,971,810
08/21/2026
273.29
277.85
272.74
275.98
+1.13%
2,057,446
08/20/2026
275.71
277.26
272.53
272.89
-1.10%
1,088,692
08/19/2026
278.07
281.18
275.38
275.92
-0.38%
1,126,054
08/18/2026
276.96
281.02
276.20
276.96
+1.15%
920,790
08/17/2026
278.45
278.57
273.09
273.81
-2.56%
893,510
08/14/2026
277.00
281.44
276.15
281.00
+1.64%
895,888
08/13/2026
277.05
278.77
275.71
276.46
+0.21%
1,400,231
08/12/2026
271.31
277.53
270.96
275.88
+1.29%
1,532,034
08/11/2026
277.94
278.34
269.41
272.36
-1.63%
1,740,673
08/10/2026
280.98
284.16
276.05
276.86
-1.45%
1,458,184
08/07/2026
272.97
281.74
271.52
280.93
+2.63%
2,289,089
08/06/2026
271.86
275.20
267.52
273.73
+1.76%
2,978,329
08/05/2026
266.76
271.02
261.66
269.01
-1.30%
4,639,252
08/04/2026
274.74
275.45
270.58
272.54
-2.84%
2,799,151
08/03/2026
277.51
282.26
275.18
280.50
+1.08%
1,789,347
07/31/2026
283.54
285.77
277.43
277.51
-2.99%
2,189,875
07/30/2026
284.42
290.34
279.48
286.07
-2.97%
2,320,639
07/30/2026
$7.78 Earnings
07/29/2026
301.33
301.33
294.58
294.83
-1.52%
1,719,413
07/28/2026
291.96
303.01
290.28
299.40
+3.45%
1,858,108
07/27/2026
288.05
291.71
285.13
289.41
+0.50%
1,313,522
07/24/2026
286.49
288.96
284.35
287.97
+1.15%
1,084,219
07/23/2026
283.97
288.36
281.93
284.71
+0.51%
1,039,792
07/22/2026
290.07
291.59
283.09
283.28
-1.94%
1,411,506
07/21/2026
280.44
288.94
279.01
288.89
+2.31%
1,353,890
07/20/2026
279.68
284.17
279.59
282.37
+0.88%
1,663,456
07/17/2026
284.99
288.06
278.21
279.90
-0.84%
3,033,935
07/16/2026
288.40
290.33
277.32
282.25
-4.70%
3,402,418
07/15/2026
298.45
303.15
289.91
296.17
-1.83%
1,655,914
07/14/2026
302.82
303.75
296.87
301.67
-0.38%
1,028,069
07/13/2026
294.12
303.56
293.25
302.82
+3.76%
1,283,388
07/10/2026
291.95
292.61
287.71
291.84
+0.57%
761,547
07/09/2026
288.66
294.97
287.09
290.19
+0.71%
1,197,059
07/08/2026
285.84
290.18
282.66
288.13
+1.09%
1,196,531
07/07/2026
284.95
288.31
282.77
285.04
+1.65%
1,095,730
07/06/2026
285.54
285.79
274.28
280.42
-2.01%
1,771,025
07/02/2026
278.83
286.18
277.25
286.18
+3.86%
2,108,858
07/01/2026
275.21
278.01
272.15
275.54
+0.50%
2,216,189
06/30/2026
277.93
278.10
274.08
274.16
-1.10%
1,458,659
06/29/2026
281.54
282.77
276.90
277.20
-1.43%
1,370,960
06/26/2026
282.59
287.40
279.16
281.23
+0.33%
3,279,721
06/25/2026
277.36
283.92
277.36
280.31
+0.86%
1,264,263
06/24/2026
282.07
282.07
273.77
277.92
-1.28%
2,798,141
06/23/2026
285.15
285.15
279.49
281.52
+0.35%
1,402,170
06/22/2026
280.70
282.68
277.85
280.52
+1.01%
1,498,646
06/18/2026
283.26
284.61
277.66
277.73
-2.04%
2,445,957
06/17/2026
288.53
289.54
282.54
283.52
-2.33%
1,047,637
06/16/2026
294.05
294.09
286.78
290.27
-0.66%
1,081,957
06/15/2026
294.96
296.35
289.88
292.21
-1.40%
1,125,098
06/12/2026
294.58
297.62
293.62
296.35
+1.07%
1,324,124
06/11/2026
295.23
295.58
291.78
293.21
-0.33%
1,132,600
06/10/2026
296.35
296.35
288.79
294.18
+0.27%
1,472,407
06/09/2026
289.19
293.41
287.78
293.37
+1.86%
1,685,636
06/08/2026
285.92
289.79
284.68
288.01
+0.04%
1,512,320
06/05/2026
281.44
288.72
281.44
287.88
+3.14%
1,704,090
06/04/2026
275.47
282.55
274.04
279.13
+4.28%
2,551,090
06/04/2026
$1.56 Dividend
06/03/2026
269.42
271.67
267.38
267.68
-0.73%
1,376,687
06/02/2026
270.62
273.96
268.41
269.65
-0.54%
1,307,200
06/01/2026
272.52
274.85
270.00
271.10
-1.16%
1,078,031
05/29/2026
281.00
284.08
273.03
274.28
-2.44%
2,400,178
05/28/2026
282.91
285.42
280.80
281.13
-0.50%
1,531,893
05/27/2026
278.33
283.41
277.93
282.53
+1.75%
1,422,948
05/26/2026
279.82
281.04
276.52
277.67
-1.89%
2,321,898
05/22/2026
280.88
283.33
278.79
283.02
+1.50%
1,435,103
05/21/2026
278.35
282.27
276.53
278.85
-0.38%
1,158,421
05/20/2026
287.99
289.07
279.82
279.91
-2.81%
1,291,841
05/19/2026
282.86
289.95
278.16
288.00
+1.60%
1,259,694
05/18/2026
283.02
287.05
280.55
283.46
+0.50%
1,375,063
05/15/2026
290.69
292.94
281.70
282.06
-3.28%
2,178,006
05/14/2026
297.51
297.51
290.91
291.61
-1.92%
1,409,765