U.S. Markets closed

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
209.14-3.36 (-1.58%)
At close: 4:00PM EST

209.14 0.00 (0.00%)
After hours: 5:13PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020210.18212.01207.75209.14209.143,384,374
Nov 27, 2020207.28213.09206.65212.50212.50780,900
Nov 25, 2020209.93210.20205.10207.01207.011,615,600
Nov 24, 2020208.19214.26206.75210.02210.021,592,500
Nov 23, 2020206.54209.50205.43206.94206.941,675,500
Nov 20, 2020203.29206.33201.90204.82204.821,453,400
Nov 19, 2020208.64210.08203.36204.74204.742,051,100
Nov 18, 2020215.98216.03210.68210.93210.931,665,700
Nov 17, 2020215.83217.00208.15214.81214.812,761,800
Nov 16, 2020223.11223.65217.51218.30218.301,740,400
Nov 13, 2020220.00221.63218.22219.69219.691,480,200
Nov 12, 2020219.50222.48217.58220.15220.151,514,100
Nov 11, 2020220.30224.96220.00221.11221.112,060,100
Nov 10, 2020212.66221.50210.25220.20220.202,840,500
Nov 09, 2020215.16217.21206.00211.20211.202,686,300
Nov 06, 2020212.59212.82200.69201.47201.473,648,400
Nov 05, 2020208.50217.75207.95214.16214.164,441,300
Nov 04, 2020195.31212.58194.97210.62210.627,051,800
Nov 03, 2020177.46185.23177.27183.88183.882,236,400
Nov 02, 2020169.89175.25167.61174.84174.841,930,800
Oct 30, 2020163.46167.51163.22166.97166.972,014,500
Oct 29, 2020167.55167.58160.37163.40163.402,375,100
Oct 28, 2020174.29176.40168.05168.33168.332,154,400
Oct 27, 2020180.12182.49177.29178.29178.292,008,200
Oct 26, 2020182.76184.11179.93181.88181.881,852,700
Oct 23, 2020180.42184.70180.00184.49184.491,716,100
Oct 22, 2020174.98179.95174.75179.33179.331,418,600
Oct 21, 2020170.91176.14169.25174.56174.561,902,700
Oct 20, 2020172.64173.60170.87171.09171.092,013,600
Oct 19, 2020177.91178.23170.66171.66171.661,939,200
Oct 16, 2020176.70179.39175.62177.90177.901,485,800
Oct 15, 2020172.16177.35172.00176.82176.821,350,000
Oct 14, 2020174.69176.83173.13174.49174.491,403,700
Oct 13, 2020175.71177.90173.70174.58174.581,094,900
Oct 12, 2020176.13179.01175.49177.46177.461,186,700
Oct 09, 2020178.50178.64175.78176.40176.401,158,900
Oct 08, 2020176.40178.15175.13177.87177.871,144,400
Oct 07, 2020172.30177.04172.30176.30176.301,587,600
Oct 06, 2020173.29175.60170.76170.88170.881,478,200
Oct 05, 2020169.20173.33168.71172.22172.221,891,000
Oct 02, 2020164.46170.15164.04167.23167.231,782,100
Oct 01, 2020169.35169.87166.07167.38167.381,341,800
Sep 30, 2020164.08170.81163.66169.41169.412,328,100
Sep 29, 2020164.75165.46162.42164.31164.311,460,700
Sep 28, 2020164.91166.71163.89164.29164.291,161,800
Sep 25, 2020159.05162.71159.00162.45162.451,853,500
Sep 24, 2020160.00163.01158.84160.88160.881,797,300
Sep 23, 2020162.40164.11160.31160.50160.502,879,300
Sep 22, 2020164.65166.60161.56161.74161.742,318,500
Sep 21, 2020165.00166.22160.02164.96164.962,527,200
Sep 18, 2020167.87169.46166.67167.92167.923,016,700
Sep 17, 2020167.33170.16166.84169.00169.003,159,800
Sep 16, 2020168.60171.66167.03168.59168.595,268,400
Sep 15, 2020173.36173.96165.98166.50166.502,857,900
Sep 14, 2020170.33173.49169.28171.85171.851,564,800
Sep 11, 2020170.67170.87167.71169.36169.361,499,900
Sep 10, 2020174.42175.80169.69169.74169.741,346,300
Sep 09, 2020174.91176.23172.10174.03174.031,667,000
Sep 08, 2020178.00178.00172.96173.98173.981,511,600
Sep 04, 2020179.45179.95175.31178.61178.611,813,700
Sep 03, 2020182.60185.25176.81178.43178.431,654,800
Sep 02, 2020177.13182.09176.10181.34181.341,692,900
Sep 01, 2020176.00177.30174.50176.15176.151,950,700
Aug 31, 2020179.34182.74177.28177.37177.373,040,200
Aug 28, 2020177.41181.44175.96181.15181.151,511,300
Aug 27, 2020175.14178.35174.29177.08177.081,648,000
Aug 26, 2020177.03177.03172.16174.10174.101,938,600
Aug 25, 2020178.46178.46176.01177.41177.411,337,700
Aug 24, 2020179.43179.74175.61177.68177.681,454,100
Aug 21, 2020178.57180.50177.34178.30178.301,385,800
Aug 20, 2020180.05180.52177.45178.01178.011,247,700
Aug 19, 2020182.41183.50181.03181.25181.251,688,200
Aug 18, 2020182.00183.52180.76181.93181.931,145,100
Aug 17, 2020183.30183.92181.60182.19182.191,522,500
Aug 14, 2020179.66184.66178.74183.40183.401,211,900
Aug 13, 2020182.44182.66179.71180.88180.881,210,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...