CI
The Cigna (CI)
NYSE
$277.06-$0.45 (-0.16%)
Price as of Aug 21, 2026 7:37 PM EDT
  • $72.5B
    Market Cap
  • -6.80%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -4.47%
    Low Price$270.50
    High Price$301.06
  • 3 Months
    -1.03%
    Low Price$270.50
    High Price$304.50
  • 1 Year
    -6.80%
    Low Price$240.32
    High Price$305.80
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
274.81
279.39
274.25
277.51
+1.13%
2,057,446
08/20/2026
277.24
278.80
274.04
274.41
-1.10%
1,088,692
08/19/2026
279.61
282.75
276.91
277.45
-0.38%
1,126,054
08/18/2026
278.50
282.58
277.73
278.50
+1.15%
920,790
08/17/2026
280.00
280.12
274.61
275.33
-2.56%
893,510
08/14/2026
278.54
283.00
277.69
282.56
+1.64%
895,888
08/13/2026
278.59
280.32
277.24
277.99
+0.21%
1,400,231
08/12/2026
272.82
279.07
272.46
277.41
+1.29%
1,532,034
08/11/2026
279.48
279.89
270.91
273.87
-1.63%
1,740,673
08/10/2026
282.54
285.74
277.58
278.40
-1.45%
1,458,184
08/07/2026
274.49
283.30
273.03
282.49
+2.63%
2,289,089
08/06/2026
273.37
276.73
269.01
275.25
+1.76%
2,978,329
08/05/2026
268.24
272.52
263.11
270.50
-1.30%
4,639,252
08/04/2026
276.27
276.98
272.08
274.05
-2.84%
2,799,151
08/03/2026
279.05
283.83
276.71
282.06
+1.08%
1,789,347
07/31/2026
285.11
287.35
278.97
279.05
-2.99%
2,189,875
07/30/2026
286.00
291.95
281.03
287.66
-2.97%
2,320,639
07/30/2026
$7.78 Earnings
07/29/2026
303.00
303.00
296.22
296.47
-1.52%
1,719,413
07/28/2026
293.58
304.69
291.89
301.06
+3.45%
1,858,108
07/27/2026
289.65
293.33
286.71
291.02
+0.50%
1,313,522
07/24/2026
288.08
290.57
285.93
289.57
+1.15%
1,084,219
07/23/2026
285.55
289.96
283.50
286.29
+0.51%
1,039,792
07/22/2026
291.68
293.21
284.66
284.85
-1.94%
1,411,506
07/21/2026
282.00
290.54
280.56
290.49
+2.31%
1,353,890
07/20/2026
281.23
285.75
281.14
283.94
+0.88%
1,663,456
07/17/2026
286.57
289.66
279.75
281.45
-0.84%
3,033,935
07/16/2026
290.00
291.94
278.86
283.82
-4.70%
3,402,418
07/15/2026
300.11
304.83
291.52
297.81
-1.83%
1,655,914
07/14/2026
304.50
305.44
298.52
303.35
-0.38%
1,028,069
07/13/2026
295.75
305.25
294.88
304.50
+3.76%
1,283,388
07/10/2026
293.57
294.23
289.31
293.46
+0.57%
761,547
07/09/2026
290.26
296.60
288.68
291.80
+0.71%
1,197,059
07/08/2026
287.43
291.79
284.23
289.73
+1.09%
1,196,531
07/07/2026
286.53
289.91
284.34
286.62
+1.65%
1,095,730
07/06/2026
287.13
287.38
275.80
281.98
-2.01%
1,771,025
07/02/2026
280.38
287.77
278.79
287.77
+3.86%
2,108,858
07/01/2026
276.74
279.55
273.66
277.07
+0.50%
2,216,189
06/30/2026
279.47
279.64
275.61
275.68
-1.10%
1,458,659
06/29/2026
283.10
284.35
278.44
278.74
-1.43%
1,370,960
06/26/2026
284.16
289.00
280.71
282.79
+0.33%
3,279,721
06/25/2026
278.90
285.50
278.90
281.87
+0.86%
1,264,263
06/24/2026
283.64
283.64
275.29
279.46
-1.28%
2,798,141
06/23/2026
286.73
286.73
281.04
283.08
+0.35%
1,402,170
06/22/2026
282.26
284.25
279.39
282.08
+1.01%
1,498,646
06/18/2026
284.83
286.19
279.20
279.27
-2.04%
2,445,957
06/17/2026
290.13
291.15
284.11
285.09
-2.33%
1,047,637
06/16/2026
295.68
295.72
288.37
291.88
-0.66%
1,081,957
06/15/2026
296.60
298.00
291.49
293.83
-1.40%
1,125,098
06/12/2026
296.22
299.27
295.25
298.00
+1.07%
1,324,124
06/11/2026
296.87
297.22
293.40
294.84
-0.33%
1,132,600
06/10/2026
298.00
298.00
290.39
295.81
+0.27%
1,472,407
06/09/2026
290.80
295.04
289.38
295.00
+1.86%
1,685,636
06/08/2026
287.51
291.40
286.26
289.61
+0.04%
1,512,320
06/05/2026
283.00
290.32
283.00
289.48
+3.14%
1,704,090
06/04/2026
277.00
284.12
275.56
280.68
+4.28%
2,551,090
06/04/2026
$1.56 Dividend
06/03/2026
270.92
273.18
268.87
269.17
-0.73%
1,376,687
06/02/2026
272.12
275.48
269.90
271.15
-0.54%
1,307,200
06/01/2026
274.03
276.38
271.50
272.61
-1.16%
1,078,031
05/29/2026
282.56
285.66
274.55
275.80
-2.44%
2,400,178
05/28/2026
284.48
287.01
282.36
282.69
-0.50%
1,531,893
05/27/2026
279.88
284.99
279.47
284.10
+1.75%
1,422,948
05/26/2026
281.37
282.60
278.06
279.21
-1.89%
2,321,898
05/22/2026
282.44
284.90
280.34
284.59
+1.50%
1,435,103
05/21/2026
279.90
283.84
278.06
280.39
-0.38%
1,158,421
05/20/2026
289.59
290.68
281.37
281.47
-2.81%
1,291,841
05/19/2026
284.43
291.56
279.71
289.60
+1.60%
1,259,694
05/18/2026
284.59
288.65
282.11
285.04
+0.50%
1,375,063
05/15/2026
292.31
294.56
283.27
283.63
-3.28%
2,178,006
05/14/2026
299.17
299.17
292.52
293.23
-1.92%
1,409,765
05/13/2026
296.57
301.58
294.80
298.98
+0.74%
2,224,482
05/12/2026
288.33
296.99
284.78
296.77
+3.26%
2,291,547
05/11/2026
288.72
291.31
285.35
287.40
+0.35%
1,695,803
05/08/2026
284.02
286.81
282.16
286.40
+1.42%
1,659,409
05/07/2026
281.67
283.92
279.13
282.40
+0.73%
1,201,206
05/06/2026
274.93
283.18
274.17
280.36
+2.29%
2,579,185
05/05/2026
277.63
279.16
272.43
274.07
-1.32%
1,840,354
05/04/2026
281.37
282.41
275.81
277.74
-1.25%
1,597,991
05/01/2026
287.41
288.47
279.69
281.27
-2.64%
1,520,049
04/30/2026
292.08
292.08
278.51
288.91
-0.60%
2,412,481
04/30/2026
$7.79 Earnings
04/29/2026
281.73
291.57
281.73
290.64
+2.60%
2,120,363
04/28/2026
283.03
287.24
282.65
283.28
+0.83%
1,800,167
04/27/2026
273.72
282.80
273.72
280.95
+2.52%
1,468,039
04/24/2026
277.72
278.60
270.76
274.05
-1.46%
1,594,749
04/23/2026
274.68
278.74
273.83
278.11
+1.83%
1,694,581
04/22/2026
275.44
279.20
273.10
273.12
-0.72%
1,357,902
04/21/2026
282.36
284.02
274.32
275.10
-1.15%
1,974,964
04/20/2026
278.17
279.38
276.51
278.31
+0.46%
1,271,621
04/17/2026
273.96
278.32
273.23
277.03
+0.82%
1,899,095
04/16/2026
269.03
274.88
268.24
274.78
+2.88%
1,270,731
04/15/2026
269.41
269.97
263.37
267.08
-1.46%
1,887,345
04/14/2026
272.28
274.71
269.95
271.03
-0.92%
939,526
04/13/2026
268.47
273.55
267.46
273.53
+1.43%
1,173,074
04/10/2026
276.27
276.81
269.59
269.69
-2.59%
906,734
04/09/2026
274.34
277.75
274.20
276.85
+0.32%
908,027
04/08/2026
274.37
276.19
270.90
275.96
+1.21%
1,067,747
04/07/2026
276.76
277.39
271.10
272.67
-0.52%
1,515,302
04/06/2026
269.63
275.05
268.08
274.10
+2.10%
1,045,078