U.S. Markets open in 53 mins

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
180.88-3.44 (-1.87%)
At close: 4:00PM EDT

183.43 +2.55 (1.41%)
Before hours: 8:32AM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020------
Aug 13, 2020182.44182.66179.71180.88180.881,209,800
Aug 12, 2020185.14186.77181.75184.32184.322,154,200
Aug 11, 2020185.00187.20182.02182.38182.381,928,100
Aug 10, 2020177.14183.23177.14183.00183.002,048,300
Aug 07, 2020173.20178.31172.98178.19178.191,801,000
Aug 06, 2020173.21175.62171.42173.07173.071,775,800
Aug 05, 2020175.43176.80173.27174.87174.872,430,100
Aug 04, 2020172.49175.79171.77173.50173.501,860,200
Aug 03, 2020173.89174.00170.84173.00173.002,063,400
Jul 31, 2020177.04177.13171.01172.69172.692,452,600
Jul 30, 2020179.21181.22177.00178.47178.471,730,200
Jul 29, 2020177.12183.34176.61181.80181.802,132,200
Jul 28, 2020175.24177.87174.19175.75175.751,816,400
Jul 27, 2020179.90180.09175.39175.50175.501,886,200
Jul 24, 2020180.81184.17179.91181.02181.022,263,600
Jul 23, 2020177.05181.19176.80179.12179.122,042,400
Jul 22, 2020178.34178.48175.20176.93176.931,608,400
Jul 21, 2020178.00178.48176.26178.30178.302,542,700
Jul 20, 2020179.97180.24175.72175.86175.862,002,200
Jul 17, 2020181.28181.91179.29179.81179.812,537,500
Jul 16, 2020181.00181.36178.90180.00180.001,706,800
Jul 15, 2020183.10184.72180.19181.04181.041,816,400
Jul 14, 2020176.97182.39175.33182.17182.171,798,900
Jul 13, 2020176.35180.13176.21177.37177.371,733,600
Jul 10, 2020174.35176.05170.79175.54175.541,520,600
Jul 09, 2020179.50180.32171.77173.90173.902,331,500
Jul 08, 2020182.48184.53177.14180.08180.082,535,200
Jul 07, 2020186.95188.20181.53182.05182.052,183,500
Jul 06, 2020191.80192.80189.01189.33189.331,571,100
Jul 02, 2020191.96194.52190.09190.49190.49892,500
Jul 01, 2020187.96192.35187.48190.50190.502,004,000
Jun 30, 2020187.53188.79184.35187.65187.652,146,900
Jun 29, 2020186.68187.76183.69187.55187.551,294,300
Jun 26, 2020184.92185.63182.43185.06185.062,410,400
Jun 25, 2020183.10185.96181.06185.48185.481,225,200
Jun 24, 2020190.10191.98182.21183.97183.971,658,100
Jun 23, 2020192.14193.99189.64192.31192.311,687,200
Jun 22, 2020190.29192.41187.17190.38190.381,450,000
Jun 19, 2020194.08196.85190.75191.40191.402,260,000
Jun 18, 2020190.36190.77187.28189.98189.981,881,200
Jun 17, 2020194.52194.99190.83191.80191.801,169,500
Jun 16, 2020193.85196.16189.50193.02193.021,348,400
Jun 15, 2020185.27189.39182.36187.13187.132,105,400
Jun 12, 2020197.83198.42187.95190.02190.022,004,800
Jun 11, 2020204.18204.78189.33191.56191.562,936,300
Jun 10, 2020214.47214.50206.64209.00209.001,433,300
Jun 09, 2020213.99217.30211.50214.50214.501,497,600
Jun 08, 2020207.98215.92207.22215.84215.842,092,800
Jun 05, 2020205.00213.56203.41209.48209.481,956,000
Jun 04, 2020199.46204.40198.46202.39202.391,259,200
Jun 03, 2020203.56204.87200.58201.36201.361,404,700
Jun 02, 2020198.21202.51196.25201.31201.311,964,900
Jun 01, 2020196.44198.81194.62198.10198.101,062,900
May 29, 2020200.57203.37195.68197.32197.322,306,800
May 28, 2020200.00205.00199.56200.57200.571,463,000
May 27, 2020196.64199.65193.29199.46199.461,288,200
May 26, 2020193.76198.00192.86195.92195.921,542,700
May 22, 2020189.46189.75186.88189.00189.00818,700
May 21, 2020187.96190.23186.67188.68188.681,072,300
May 20, 2020193.94194.55187.50188.27188.271,617,300
May 19, 2020192.86194.98190.50191.78191.78997,200
May 18, 2020195.24196.20193.36193.51193.511,257,900
May 15, 2020183.67190.41183.26190.15190.151,305,200
May 14, 2020179.68184.46176.52184.46184.461,838,700
May 13, 2020188.33189.00178.68181.01181.011,845,800
May 12, 2020190.70194.21189.56189.56189.561,334,600
May 11, 2020187.63191.54187.56188.99188.991,068,100
May 08, 2020187.12189.43186.10189.27189.271,300,600
May 07, 2020185.52187.69183.30184.18184.181,127,400
May 06, 2020192.28193.43183.01183.43183.431,438,600
May 05, 2020187.03192.79186.61190.39190.391,440,300
May 04, 2020181.00186.42180.53184.61184.611,525,600
May 01, 2020192.00194.88185.36187.09187.091,614,200
Apr 30, 2020197.25202.75194.11195.78195.782,732,100
Apr 29, 2020192.91197.32187.80195.87195.871,844,500
Apr 28, 2020196.53196.99184.83189.59189.591,347,600
Apr 27, 2020190.37193.94190.00192.81192.811,529,700
Apr 24, 2020185.53188.83183.00188.20188.201,346,700
Apr 23, 2020183.00186.45182.65184.28184.281,024,000
Apr 22, 2020182.94187.81180.85182.59182.591,756,800
Apr 21, 2020184.04188.00177.75177.91177.912,452,800
Apr 20, 2020191.49193.53188.38188.70188.701,861,500
Apr 17, 2020198.63199.35190.70194.13194.133,482,700
Apr 16, 2020184.75196.33183.25195.35195.352,678,800
Apr 15, 2020182.76187.62179.23182.60182.602,597,600
Apr 14, 2020181.04188.34181.04185.62185.621,799,300
Apr 13, 2020180.51182.00174.05177.48177.481,682,800
Apr 09, 2020186.89188.65180.75181.83181.832,485,600
Apr 08, 2020179.64189.25175.14186.22186.222,548,700
Apr 07, 2020181.47186.41176.21177.17177.172,351,500
Apr 06, 2020171.68176.70170.40173.49173.493,060,600
Apr 03, 2020167.33169.77159.39163.84163.842,271,700
Apr 02, 2020168.44172.93164.29168.81168.812,501,400
Apr 01, 2020169.72174.27167.39173.07173.072,993,300
Mar 31, 2020176.98181.98173.50177.18177.184,427,600
Mar 30, 2020162.74178.94162.74178.26178.263,677,400
Mar 27, 2020160.74167.79159.80161.29161.293,563,000
Mar 26, 2020158.31170.85154.41169.54169.544,059,400
Mar 25, 2020145.00165.54143.00156.82156.824,232,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...