Cigna Corporation Historical Stock Prices

CI 
$94.7
*  
0.55
0.58%
Get CI Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading CI now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  94.78  95.79  94.52  94.70 860,419
09/22/2014 95.17 95.79 94.52 94.7 863,067
09/19/2014 95.67 95.97 95.005 95.25 1,672,286
09/18/2014 94.36 95.46 94.32 95.21 1,090,360
09/17/2014 94.29 94.89 93.67 94.09 1,432,863
09/16/2014 91.62 93.42 91.1 93.24 1,061,733
09/15/2014 92.14 92.4 91.48 91.52 1,198,360
09/12/2014 93.6 93.6 92.01 92.32 983,633
09/11/2014 93.75 94.01 92.52 93.35 1,537,944
09/10/2014 96.33 96.33 94.02 94.33 1,432,706
09/09/2014 96.01 96.63 95.68 95.98 1,034,848
09/08/2014 96.1 96.27 95.56 96.01 821,022
09/05/2014 95.55 96.76 95.46 96.39 1,217,462
09/04/2014 94.92 97.07 94.84 95.49 1,140,852
09/03/2014 94.34 95.135 94.21 94.75 1,164,045
09/02/2014 94.92 95.1 93.45 94.2 826,140
08/29/2014 94.76 95.65 94.28 94.6 1,182,109
08/28/2014 94.25 95.31 94.25 94.53 943,534
08/27/2014 93.77 94.51 93.296 94.48 1,235,827
08/26/2014 93.56 93.96 93.23 93.76 1,073,598
08/25/2014 93.38 93.87 93.064 93.28 637,793
08/22/2014 94 94.062 92.93 93.14 819,004
08/21/2014 93.95 94.519 93.46 93.97 618,483
08/20/2014 93.56 93.99 93.02 93.95 575,801
08/19/2014 93.13 93.76 92.72 93.68 736,020
08/18/2014 93 93.16 92.269 93.15 567,018
08/15/2014 93 93.17 91.53 92.56 1,333,266
08/14/2014 91.45 93.21 91.19 92.97 1,335,135
08/13/2014 90.93 91.62 90.35 91.34 1,752,084
08/12/2014 90.15 91.28 90.01 90.47 1,839,657
08/11/2014 90.81 90.94 89.97 90.01 1,822,476
08/08/2014 88.84 90.68 88.69 90.6 1,273,711
08/07/2014 91.49 91.585 88.66 88.75 2,160,842
08/06/2014 90.6 92.27 90.6 91.47 920,917
08/05/2014 91.65 92.46 90.63 90.87 1,473,173
08/04/2014 91.08 92.08 90.23 91.81 1,502,425
08/01/2014 90.22 91.77 90 90.76 1,577,241
07/31/2014 90.06 91.64 87.33 90.04 4,396,271
07/30/2014 95.29 95.29 92.21 93.5 3,324,216
07/29/2014 96.6 96.63 93.62 94.63 3,099,558
07/28/2014 95.79 96.95 95.53 96.87 972,799
07/25/2014 95.29 96.3 94.4 95.76 764,761
07/24/2014 96.71 97.24 96.51 96.75 1,038,669
07/23/2014 96.64 97.28 96.1 96.8 1,164,565
07/22/2014 96.08 97.13 95.91 96.39 1,672,194
07/21/2014 95.77 95.955 94.88 95.53 2,327,403
07/18/2014 94.68 96.39 94.2 96.32 1,780,976
07/17/2014 95.22 95.87 93.65 94.49 3,045,386
07/16/2014 94.28 94.56 93.77 93.96 2,599,271
07/15/2014 93.88 94.93 93.62 94.05 2,113,148
07/14/2014 93.65 95.17 93.64 94.22 1,910,076
07/11/2014 92.14 93.61 91.95 93.36 1,220,997
07/10/2014 91.67 92.93 91.58 92.3 1,250,944
07/09/2014 92.02 92.59 91.9701 92.52 1,262,733
07/08/2014 92.28 92.34 91.56 91.92 925,517
07/07/2014 92.8 93.39 92.03 92.43 874,838
07/03/2014 93.27 94.24 93.13 93.66 663,274
07/02/2014 92.29 92.935 91.25 92.84 857,644
07/01/2014 92 93.3125 92 92.62 1,100,886
06/30/2014 92.13 93.2 91.68 91.97 1,530,713
06/27/2014 91.58 92.17 91.0746 91.92 1,136,762
06/26/2014 91.74 91.87 90.74 91.35 1,010,831
06/25/2014 90.48 92.11 90.35 92.11 1,442,401
06/24/2014 91.47 91.77 90.27 90.28 1,324,503
06/23/2014 91.98 91.99 91.27 91.46 820,697
06/20/2014 91.65 91.98 91.17 91.86 1,988,866
06/19/2014 90.79 91.81 90.28 91.37 1,118,992
06/18/2014 89.92 90.61 89.52 90.58 922,860
06/17/2014 90.48 90.74 89.55 90 1,303,346
06/16/2014 90.87 91.35 89.9914 90.7 1,655,230
06/13/2014 90.45 91.04 89.88 91.02 1,253,839
06/12/2014 91.02 91.41 90.1 90.74 1,360,187
06/11/2014 89.69 91.63 89.67 91.46 1,837,491
06/10/2014 89.82 90.06 89.164 89.84 1,050,971
06/09/2014 90.01 90.51 89.49 89.84 1,498,469
06/06/2014 90.5 91 90.15 90.33 1,263,502
06/05/2014 90.44 91 90.14 90.29 1,129,791
06/04/2014 90.27 90.78 90.152 90.41 1,157,711
06/03/2014 90.39 90.59 90.12 90.4 1,520,539
06/02/2014 90.13 90.55 89.64 90.45 1,326,937
05/30/2014 89.76 90.27 89.29 89.78 2,560,853
05/29/2014 89.86 90.19 89.16 90.1 1,210,231
05/28/2014 89.56 89.94 89 89.47 1,667,581
05/27/2014 89.3 89.55 88.95 89.12 1,503,680
05/23/2014 89 89.55 88.6 89.24 1,449,557
05/22/2014 89.12 89.27 88.5 88.77 1,372,242
05/21/2014 88.54 89.39 88.54 89.18 1,011,579
05/20/2014 88.49 88.68 87.625 88.39 1,636,329
05/19/2014 87.62 88.59 87.52 88.46 1,661,205
05/16/2014 87.28 87.59 86.7 87.49 1,358,003
05/15/2014 88.12 88.4 87.14 87.46 1,771,653
05/14/2014 88.4 88.56 87.85 88.39 1,500,764
05/13/2014 88.5 88.957 88.04 88.4 2,486,789
05/12/2014 86.66 88.6 86.63 88.53 2,829,506
05/09/2014 85.52 86.65 85.33 86.49 2,451,568
05/08/2014 85.39 85.835 85.2 85.6 2,277,005
05/07/2014 84 85.4 83.79 85.37 2,124,944
05/06/2014 83.78 84.4 83.27 83.87 1,687,088
05/05/2014 82.22 83.95 82 83.78 2,320,503
05/02/2014 82.46 83.74 82.15 82.66 2,185,905
05/01/2014 82.97 83.45 81.7 82.05 2,381,109
04/30/2014 78.35 80.25 78.05 80.04 3,208,638
04/29/2014 78.15 78.15 77.8 77.85 1,725,041
04/28/2014 79.02 79.06 77.662 77.76 2,091,128
04/25/2014 79.25 79.7 78.22 78.95 1,505,457
04/24/2014 78.12 79.67 77.74 79.48 2,207,004
04/23/2014 77.15 77.65 76.512 77.36 834,948
04/22/2014 76.3 77.64 76.16 77.28 1,637,261
04/21/2014 76.1 76.77 75.68 76.3 1,321,833
04/17/2014 73.48 76.14 73.47 75.64 2,859,797
04/16/2014 77.89 77.89 76.44 76.78 1,630,630
04/15/2014 77.73 77.78 76.27 77.33 1,270,511
04/14/2014 77.79 77.92 76.46 77.35 1,681,185
04/11/2014 78.69 78.99 76.96 77.11 2,109,887
04/10/2014 81.58 82 78.77 79.09 2,102,871
04/09/2014 81.52 82.23 81.24 81.58 1,660,368
04/08/2014 80.79 81.91 80.35 81.32 1,847,947
04/07/2014 81.47 82.23 80.66 80.87 2,375,390
04/04/2014 83.35 83.74 81.74 81.8 1,610,471
04/03/2014 82.38 83.21 82.31 83.02 2,066,634
04/02/2014 82.94 83.11 82.22 82.49 1,433,476
04/01/2014 83.93 84.725 82.995 83.05 2,669,467
03/31/2014 80.18 84.28 80.13 83.73 5,914,174
03/28/2014 78.07 79.55 77.89 79.41 2,527,320
03/27/2014 80.11 80.11 76.79 77.49 3,310,284
03/26/2014 80.41 80.87 79.77 80 1,682,473
03/25/2014 81.61 81.62 80.1001 80.31 1,267,681
03/24/2014 82.25 82.82 80.56 80.82 1,887,339
03/21/2014 83.56 84.37 82 82.04 3,232,407
03/20/2014 80.31 83.83 80.15 82.79 4,121,291
03/19/2014 77.9 80.94 77.73 80.28 3,513,596
03/18/2014 77.67 77.92 77.33 77.69 2,108,292
03/17/2014 76.92 77.93 76.63 77.78 2,099,074
03/14/2014 77.72 77.97 76.41 76.55 2,456,162
03/13/2014 79.63 79.78 77.67 77.68 2,586,982
03/12/2014 79.07 79.76 78.9 79.3 2,654,866
03/11/2014 79.68 80.47 79.65 79.96 1,823,849
03/10/2014 78.79 79.71 78.57 79.66 1,441,672
03/07/2014 79.33 79.52 78.68 79.05 1,476,979
03/06/2014 80 80.2799 79.02 79.07 1,454,627
03/05/2014 79.81 80 78.961 79.73 1,401,239
03/04/2014 79.21 79.9 79.09 79.71 1,654,523
03/03/2014 78.77 79.34 78.17 78.61 1,578,868
02/28/2014 77.88 80.04 77.6525 79.59 2,567,900
02/27/2014 78.2 78.48 77.49 77.8 1,256,491
02/26/2014 78.03 78.57 77.42 78.02 1,380,298
02/25/2014 79 79.17 77.85 78.16 2,112,341
02/24/2014 77.1 79.63 77.02 79.19 3,548,365
02/21/2014 76.68 78.28 76.68 77.34 2,496,667
02/20/2014 76.76 77.58 76.48 77.1 3,099,414
02/19/2014 77.5 77.84 76.37 76.44 2,027,520
02/18/2014 77.86 78.66 77.56 77.59 3,107,891
02/14/2014 75.99 78.11 75.94 77.71 4,843,450
02/13/2014 75.7 76.44 75.37 76.14 4,297,729
02/12/2014 77.39 77.63 75.68 75.94 3,877,600
02/11/2014 76.7 77.74 76.37 77.22 4,185,661
02/10/2014 77.45 77.47 76.29 76.74 4,078,175
02/07/2014 80.11 80.93 76.13 77.47 9,003,159
02/06/2014 85.51 85.565 84.68 85.37 1,552,005
02/05/2014 84.23 85.73 84.11 85.07 1,493,585
02/04/2014 84.75 85.01 83.682 84.95 1,090,115
02/03/2014 86.46 86.66 84.45 84.52 1,367,738
01/31/2014 86.7 87.13 85.98 86.31 1,421,314
01/30/2014 86.62 88.05 86.59 87.65 984,122
01/29/2014 85.48 87.43 84.75 85.88 1,425,649
01/28/2014 86.96 87.48 85.9 85.94 1,534,954
01/27/2014 86.545 87.75 86.13 87 1,310,421
01/24/2014 89.41 89.44 86.5 86.7 1,590,093
01/23/2014 88.72 89.62 88.63 89.54 1,122,792
01/22/2014 90.35 90.48 89.2901 89.66 968,181
01/21/2014 89.81 90.55 89.36 90.13 1,207,256
01/17/2014 89.08 89.63 88.21 89.46 996,765
01/16/2014 89.5 89.66 88.59 88.82 1,537,836
01/15/2014 89.64 90.02 89.34 89.86 1,298,248
01/14/2014 88.73 89.8399 88.56 89.49 867,114
01/13/2014 88.93 89.82 88.73 88.78 959,628
01/10/2014 90.41 90.63 88.78 89.21 1,055,779
01/09/2014 87.95 90.505 87.95 90.05 1,980,884
01/08/2014 88.25 88.35 87.74 87.91 1,419,021
01/07/2014 86.29 88.555 86.29 88.35 1,467,958
01/06/2014 86.81 86.8499 86.08 86.13 1,185,524
01/03/2014 86.29 87 86.08 86.4 855,413
01/02/2014 86.99 87.45 86.19 86.2 1,021,731
12/31/2013 86.69 87.73 86.43 87.48 770,211
12/30/2013 86.53 86.75 85.72 86.61 871,562
12/27/2013 86.85 87.229 86.42 86.53 365,889
12/26/2013 86.31 86.98 86.21 86.81 386,084
12/24/2013 86.17 86.55 85.83 86.17 246,626
12/23/2013 85.8 86.18 85.47 85.99 713,895
12/20/2013 85.49 85.72 84.7201 85.25 2,148,207
12/19/2013 84.64 85.38 83.98 85.32 1,122,908
12/18/2013 83.99 85.05 83.16 85.04 1,086,693
12/17/2013 84.15 84.18 83.52 83.78 1,366,667
12/16/2013 84.06 84.448 83.02 83.95 1,329,468
12/13/2013 84.56 85.26 83.16 83.25 1,141,585
12/12/2013 84.86 85.32 84.02 84.28 1,525,464
12/11/2013 85.97 86.49 84.848 85.13 1,865,863
12/10/2013 86.81 87.01 86.08 86.1 1,258,582
12/09/2013 87.51 87.93 86.92 87.15 1,394,888
12/06/2013 85.32 86.63 85.21 86.5 1,362,558
12/05/2013 85.87 85.92 84.23 84.32 1,173,963
12/04/2013 85.9 86.83 85.09 85.95 1,314,711
12/03/2013 86.86 87.04 86.01 86.16 1,760,645
12/02/2013 87.37 88.09 87.01 87.17 1,321,202
11/29/2013 88.44 88.49 87.34 87.45 689,134
11/27/2013 88.2 88.36 87.79 88.02 996,682
11/26/2013 88.03 88.57 87.78 87.95 1,585,242
11/25/2013 86.76 88.34 86.52 88.18 1,477,691
11/22/2013 85.74 86.87 85.58 86.62 1,524,195
11/21/2013 86.4 87.416 85.68 85.73 1,714,307
11/20/2013 84.78 86.45 84.52 85.82 1,801,069
11/19/2013 84.45 84.8 84.1772 84.65 1,304,471
11/18/2013 83.7 84.25 83.53 84.11 918,875
11/15/2013 82.91 83.66 82.79 83.64 1,352,284
11/14/2013 82.19 83.05 82.06 83.03 1,430,310
11/13/2013 81.09 82.2 80.99 82.17 1,703,215
11/12/2013 80.99 81.25 80.58 81.1 1,066,900
11/11/2013 80.77 81.35 80.61 81.11 741,808
11/08/2013 79.43 80.69 79.29 80.68 1,389,810
11/07/2013 80.73 81.14 79.22 79.28 1,420,033
11/06/2013 79.61 81.14 79.3 80.41 1,293,703
11/05/2013 79.13 80.44 78.79 79.51 3,854,862
11/04/2013 78.76 79.64 78.4 79.61 1,806,780
11/01/2013 76.99 78.5 76.61 78.38 2,513,776
10/31/2013 76.89 78.41 75.57 76.98 3,201,313
10/30/2013 74.44 75.55 74.44 74.64 2,264,231
10/29/2013 74.14 74.4 73.68 74.3 1,768,027
10/28/2013 74.1 74.58 73.73 74.23 1,621,007
10/25/2013 73.07 74.02 72.786 73.9 2,100,749
10/24/2013 74.26 74.59 72.64 73.17 2,122,439
10/23/2013 76.35 76.38 73.73 73.9 2,680,072
10/22/2013 76.1 77.41 76.1 76.47 1,255,616
10/21/2013 74.78 76.2 74.15 75.95 1,981,565
10/18/2013 77.47 77.602 74.46 74.95 4,564,436
10/17/2013 79.56 79.56 77.46 77.48 3,150,338
10/16/2013 78.83 80.51 78.65 80.47 1,564,484
10/15/2013 79.07 79.46 78.101 78.15 1,370,184
10/14/2013 79.14 79.61 78.62 79.25 1,375,559
10/11/2013 79.06 79.86 78.73 79.6 1,083,156
10/10/2013 77.88 79.51 77.78 79.08 1,379,670
10/09/2013 77.47 77.81 77.02 77.18 1,251,291
10/08/2013 78.03 78.21 77.38 77.4 1,379,569
10/07/2013 78.44 78.84 78.13 78.14 987,803
10/04/2013 78.13 79.72 77.9101 79.23 1,786,780
10/03/2013 78.17 78.5 77.76 78.1 1,445,307
10/02/2013 78.19 78.56 77.47 78.42 1,286,447
10/01/2013 76.9 78.89 76.74 78.55 1,408,274
09/30/2013 77.06 77.13 76.31 76.86 2,021,047
09/27/2013 77.63 78.1 77.38 77.65 1,076,675
09/26/2013 78.58 79.16 77.325 78.04 1,546,733
09/25/2013 78.52 78.84 78.03 78.32 1,107,402
09/24/2013 78.39 79.1 77.73 78.31 1,620,910
09/23/2013 78.18 78.5599 76.59 78.24 2,457,997
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?