| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $279.05 | $285.74 | $263.11 | $277.51 | 27,608,700 |
July 2026 | $276.74 | $305.44 | $273.66 | $279.05 | 36,713,443 |
June 2026 | $274.03 | $299.27 | $268.87 | $275.68 | 33,840,800 |
May 2026 | $287.41 | $301.58 | $272.43 | $275.80 | 34,392,900 |
April 2026 | $265.01 | $292.08 | $263.37 | $288.91 | 30,368,800 |
March 2026 | $285.67 | $289.04 | $256.36 | $265.21 | 41,523,800 |
February 2026 | $269.04 | $294.46 | $265.75 | $286.57 | 36,558,900 |
January 2026 | $273.56 | $285.79 | $262.77 | $271.04 | 30,790,300 |
December 2025 | $272.43 | $274.88 | $255.38 | $272.14 | 34,631,200 |
November 2025 | $238.68 | $276.30 | $235.50 | $272.64 | 47,103,000 |
October 2025 | $283.16 | $310.19 | $236.64 | $240.32 | 43,497,000 |
September 2025 | $294.75 | $303.14 | $278.07 | $283.43 | 30,035,300 |
August 2025 | $263.65 | $301.74 | $251.32 | $294.35 | 39,472,400 |
July 2025 | $324.73 | $331.55 | $258.49 | $261.58 | 39,195,100 |
June 2025 | $307.28 | $325.36 | $301.70 | $323.42 | 38,939,400 |
May 2025 | $330.75 | $340.77 | $288.45 | $308.29 | 39,328,000 |
April 2025 | $321.88 | $334.84 | $299.71 | $331.08 | 39,248,000 |
March 2025 | $298.53 | $324.12 | $297.55 | $320.33 | 34,904,800 |
February 2025 | $283.03 | $305.35 | $276.39 | $299.24 | 35,178,700 |
January 2025 | $270.14 | $299.03 | $260.62 | $285.05 | 37,443,000 |
December 2024 | $324.35 | $327.38 | $253.87 | $267.55 | 52,059,500 |
November 2024 | $302.28 | $335.39 | $295.87 | $325.92 | 36,252,300 |
October 2024 | $333.81 | $346.26 | $297.03 | $303.74 | 38,164,600 |
September 2024 | $348.20 | $357.79 | $329.98 | $334.25 | 25,099,600 |
August 2024 | $322.94 | $348.43 | $308.87 | $347.75 | 30,543,100 |
Daily pricing data for Cigna dates back to 3/31/1982, and may be incomplete.