CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2019197.74199.13196.05198.23198.232,201,613
Feb 15, 2019193.85198.13193.01197.87197.872,842,700
Feb 14, 2019188.45192.32187.29192.22192.222,363,100
Feb 13, 2019185.48189.35185.25188.80188.802,392,100
Feb 12, 2019183.56186.32182.22185.12185.122,836,900
Feb 11, 2019181.61183.03180.88182.89182.893,930,300
Feb 08, 2019185.33185.60180.50181.37181.373,036,100
Feb 07, 2019185.88186.81183.60185.96185.962,349,200
Feb 06, 2019185.90188.00185.22187.48187.482,268,200
Feb 05, 2019192.73193.29186.01186.45186.454,061,100
Feb 04, 2019192.33193.38189.53192.07192.073,346,300
Feb 01, 2019195.00199.38188.61194.06194.065,566,700
Jan 31, 2019199.48202.05198.86199.81199.812,894,900
Jan 30, 2019199.25200.28195.27199.80199.802,719,500
Jan 29, 2019194.51198.48194.29198.39198.391,575,300
Jan 28, 2019195.56195.84193.11195.08195.081,510,100
Jan 25, 2019194.94196.87194.53196.28196.281,988,700
Jan 24, 2019196.39197.43193.04193.07193.071,923,200
Jan 23, 2019194.50197.71193.95196.92196.922,241,600
Jan 22, 2019193.64195.43192.50193.08193.083,701,000
Jan 18, 2019196.45197.98194.62194.83194.832,521,400
Jan 17, 2019195.41196.72193.09194.50194.502,536,700
Jan 16, 2019196.39198.39195.83196.73196.732,911,000
Jan 15, 2019192.34197.33191.85196.55196.552,946,000
Jan 14, 2019193.68194.59191.68192.05192.052,489,900
Jan 11, 2019189.86194.83189.55194.66194.663,923,700
Jan 10, 2019190.13191.95188.21191.78191.782,646,300
Jan 09, 2019191.07191.07187.09190.35190.354,118,500
Jan 08, 2019187.52190.27185.01189.93189.933,097,300
Jan 07, 2019188.60189.69186.28186.50186.502,340,700
Jan 04, 2019186.89191.13185.30188.69188.692,936,200
Jan 03, 2019186.00188.75184.51185.57185.573,614,700
Jan 02, 2019187.69188.95184.30187.17187.173,478,200
Dec 31, 2018191.07191.93188.01189.92189.922,871,000
Dec 28, 2018192.94194.21188.74190.65190.652,820,300
Dec 27, 2018185.75192.79183.39192.79192.794,623,600
Dec 26, 2018179.74187.90177.19187.63187.635,037,100
Dec 24, 2018180.50181.43176.52178.01178.012,589,000
Dec 21, 2018178.54187.26177.11181.30181.307,237,700
Dec 20, 2018194.81194.81178.30179.80179.808,708,800
Dec 19, 2018192.04201.13190.70193.30193.304,751,800
Dec 18, 2018201.52202.39190.32192.06192.063,720,100
Dec 17, 2018201.00202.87197.55198.66198.663,935,100
Dec 14, 2018210.84211.58202.66205.37205.373,632,200
Dec 13, 2018210.02213.71207.35211.95211.953,082,200
Dec 12, 2018208.53211.20207.41207.69207.692,026,600
Dec 11, 2018207.73210.12204.06205.94205.941,332,300
Dec 10, 2018206.63207.47199.53206.08206.082,017,900
Dec 07, 2018213.39215.11204.27206.11206.112,556,400
Dec 06, 2018216.04216.78206.61214.29214.292,854,700
Dec 04, 2018225.45226.19217.29217.84217.842,547,900
Dec 03, 2018224.82226.61220.79224.84224.842,704,100
Nov 30, 2018223.19223.96219.93223.38223.382,440,900
Nov 29, 2018220.50223.83218.93222.52222.521,890,000
Nov 28, 2018216.58222.52215.47221.72221.722,605,500
Nov 27, 2018215.85217.24214.22216.80216.802,278,500
Nov 26, 2018213.12218.38211.53216.28216.282,187,800
Nov 23, 2018208.84213.16207.19211.16211.16535,400
Nov 21, 2018207.24211.96207.24209.71209.711,839,000
Nov 20, 2018211.23211.83207.24207.78207.781,800,500
Nov 19, 2018215.84215.84209.47211.19211.191,397,500
Nov 16, 2018213.21215.11212.39213.72213.721,797,000
Nov 15, 2018211.57213.44208.61212.80212.802,405,100
Nov 14, 2018213.56214.66210.92212.35212.352,754,400
Nov 13, 2018217.43218.37212.26213.05213.052,883,400
Nov 12, 2018217.08219.16216.45217.42217.421,983,700
Nov 09, 2018220.67220.99216.77217.65217.651,794,800
Nov 08, 2018220.60221.19219.32220.49220.493,756,800
Nov 07, 2018218.00222.25218.00220.29220.293,238,600
Nov 06, 2018215.05215.96213.48214.24214.242,136,800
Nov 05, 2018214.00216.58213.34215.50215.501,355,300
Nov 02, 2018216.76218.00212.07213.13213.132,281,300
Nov 01, 2018219.01222.72212.14216.28216.284,115,300
Oct 31, 2018212.00214.45209.28213.81213.812,817,300
Oct 30, 2018207.90210.65206.27210.26210.261,994,000
Oct 29, 2018208.43214.00204.05206.87206.871,988,100
Oct 26, 2018208.15208.37204.08206.69206.692,859,000
Oct 25, 2018202.61211.92201.23210.37210.373,653,800
Oct 24, 2018209.77210.93201.59201.92201.922,877,700
Oct 23, 2018206.17211.08205.02210.34210.341,844,000
Oct 22, 2018209.78211.45207.40208.80208.801,396,000
Oct 19, 2018213.70214.91209.00210.00210.002,055,300
Oct 18, 2018211.35213.08209.07212.74212.741,875,100
Oct 17, 2018211.19212.21209.21211.20211.201,456,700
Oct 16, 2018206.84212.47206.39211.96211.962,788,200
Oct 15, 2018205.81207.07203.83203.92203.921,791,200
Oct 12, 2018207.76209.84205.99207.09207.092,621,600
Oct 11, 2018209.59210.77202.73206.00206.003,605,400
Oct 10, 2018213.82215.36209.71209.97209.972,564,400
Oct 09, 2018212.00215.28211.52214.04214.041,764,000
Oct 08, 2018214.79215.46210.02212.90212.902,701,200
Oct 05, 2018213.00216.00212.81215.72215.722,401,500
Oct 04, 2018212.40213.42210.97212.62212.622,321,600
Oct 03, 2018213.01213.58210.38212.33212.332,100,400
Oct 02, 2018211.00211.62209.85210.59210.592,269,600
Oct 01, 2018209.22211.98208.55210.93210.932,407,300
Sep 28, 2018205.03208.73204.22208.25208.253,330,600
Sep 27, 2018203.36206.63202.96206.35206.352,573,900
Sep 26, 2018202.10204.00200.82202.43202.432,256,500
Sep 25, 2018203.05203.29199.80201.50201.503,064,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...