U.S. Markets close in 3 hrs 3 mins

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.64-0.39 (-0.22%)
As of 12:55PM EDT. Market open.
People also watch
HUMAETANTMUNHABC
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017177.90178.27176.01177.64177.64526,247
Aug 17, 2017179.61181.00178.00178.03178.031,045,200
Aug 16, 2017179.50180.42179.46179.86179.86942,600
Aug 15, 2017176.83179.50176.62179.16179.161,339,100
Aug 14, 2017175.61177.19175.61176.35176.35794,300
Aug 11, 2017175.99176.82174.22174.38174.381,174,000
Aug 10, 2017177.38178.57175.12175.36175.361,143,700
Aug 09, 2017175.70178.35174.50178.08178.081,508,800
Aug 08, 2017175.67176.79174.68175.63175.631,108,600
Aug 07, 2017172.67176.98172.50175.98175.981,692,100
Aug 04, 2017177.99178.50170.55172.55172.552,225,500
Aug 03, 2017175.85177.24174.96176.05176.051,574,000
Aug 02, 2017173.18175.33173.18174.74174.74924,300
Aug 01, 2017174.00174.64172.87172.96172.96864,300
Jul 31, 2017173.89175.18173.34173.56173.56986,300
Jul 28, 2017172.26174.20170.92173.97173.97920,300
Jul 27, 2017173.33173.58171.19172.07172.07860,200
Jul 26, 2017173.48174.47172.52173.57173.57913,000
Jul 25, 2017175.28175.80173.56173.81173.811,166,100
Jul 24, 2017174.14174.91173.63174.53174.53940,900
Jul 21, 2017174.24175.17173.99174.23174.23726,800
Jul 20, 2017174.31175.05173.58174.49174.49883,300
Jul 19, 2017172.45174.97172.45174.31174.311,240,500
Jul 18, 2017174.23174.46170.81172.10172.101,392,300
Jul 17, 2017174.40174.40172.96174.19174.191,019,000
Jul 14, 2017173.01174.27172.60173.80173.80945,800
Jul 13, 2017172.24174.20171.99173.05173.051,073,300
Jul 12, 2017171.51173.44170.88172.06172.061,474,200
Jul 11, 2017169.65171.34169.18171.16171.161,101,000
Jul 10, 2017169.22170.64168.46169.57169.571,759,400
Jul 07, 2017168.50170.39168.11169.61169.611,529,600
Jul 06, 2017168.85169.34166.86167.94167.941,049,200
Jul 05, 2017167.55169.32167.25169.16169.162,368,300
Jul 03, 2017168.27168.44166.81167.50167.50854,300
Jun 30, 2017166.69168.06166.56167.39167.391,743,800
Jun 29, 2017168.50168.86166.06166.70166.701,112,000
Jun 28, 2017167.83169.03167.37168.13168.131,271,900
Jun 27, 2017168.65169.36166.89167.05167.051,711,200
Jun 26, 2017169.65169.91167.94168.26168.261,407,000
Jun 23, 2017171.00171.15168.90169.61169.613,666,200
Jun 22, 2017170.20173.21169.79170.68170.682,192,800
Jun 21, 2017169.52171.62169.52170.18170.181,356,100
Jun 20, 2017170.00170.56169.17169.58169.582,130,800
Jun 19, 2017169.08170.50169.08170.26170.261,895,600
Jun 16, 2017167.83169.25167.12169.08169.082,008,800
Jun 15, 2017167.65168.20166.56167.28167.281,056,800
Jun 14, 2017167.00168.36166.44168.11168.111,199,400
Jun 13, 2017166.82167.75165.88166.55166.551,383,800
Jun 12, 2017166.50166.95163.46166.80166.801,595,300
Jun 09, 2017166.61168.08165.63166.74166.741,746,300
Jun 08, 2017168.48169.50165.67166.51166.513,074,800
Jun 07, 2017165.92170.00165.90168.48168.482,572,400
Jun 06, 2017164.50167.06164.23165.50165.502,165,100
Jun 05, 2017164.59165.59163.89164.76164.761,590,500
Jun 02, 2017164.00165.16163.78164.46164.461,377,500
Jun 01, 2017161.79164.80161.20163.95163.952,236,100
May 31, 2017161.42162.37160.76161.23161.231,130,200
May 30, 2017161.45162.27161.05161.50161.501,084,100
May 26, 2017161.87162.13159.91161.32161.321,348,300
May 25, 2017162.58164.28161.64161.65161.651,796,900
May 24, 2017160.58162.14160.09161.86161.86854,300
May 23, 2017159.35160.72159.35160.52160.52786,100
May 22, 2017159.76160.14158.79159.35159.351,586,600
May 19, 2017160.41161.55159.30159.48159.481,607,600
May 18, 2017158.89160.67158.41160.10160.101,449,700
May 17, 2017161.34161.34158.29158.41158.411,633,500
May 16, 2017162.00162.17160.41161.34161.341,318,400
May 15, 2017161.70162.93161.17162.10162.101,578,500
May 12, 2017163.50164.88161.53162.03162.031,441,400
May 11, 2017163.04164.29161.70163.82163.82989,200
May 10, 2017162.00163.28161.68162.90162.901,447,800
May 09, 2017161.86163.48161.78162.65162.651,280,200
May 08, 2017160.66162.13160.11161.75161.751,434,800
May 05, 2017159.00161.57158.24160.25160.251,623,100
May 04, 2017157.79158.16155.32156.73156.731,407,100
May 03, 2017158.22159.15156.64157.03157.03970,300
May 02, 2017157.89158.82156.23158.38158.381,051,400
May 01, 2017156.68158.47156.48157.52157.52942,700
Apr 28, 2017155.72157.40152.89156.37156.371,579,000
Apr 27, 2017157.21158.23155.90156.21156.21727,000
Apr 26, 2017157.32158.62155.70156.93156.93907,700
Apr 25, 2017155.47159.07155.47157.18157.181,168,400
Apr 24, 2017156.41157.31155.50155.96155.96911,100
Apr 21, 2017155.21155.36153.94155.08155.08971,500
Apr 20, 2017151.69156.21151.04155.38155.381,755,900
Apr 19, 2017150.51152.34149.95151.95151.95789,500
Apr 18, 2017151.17151.43149.10149.82149.821,044,400
Apr 17, 2017150.67151.23150.25151.17151.17823,800
Apr 13, 2017150.25151.07149.77150.41150.41774,900
Apr 12, 2017150.90151.39149.87150.59150.59791,900
Apr 11, 2017151.47151.86150.64151.57151.57829,400
Apr 10, 2017152.01153.19151.57152.28152.281,491,400
Apr 07, 2017151.10152.27150.04152.04152.041,480,200
Apr 06, 2017149.91151.40148.75151.21151.211,502,800
Apr 05, 2017151.01152.00149.43149.91149.911,457,600
Apr 04, 2017149.07150.70148.75150.54150.541,222,700
Apr 03, 2017146.70151.00146.70149.39149.391,631,000
Mar 31, 2017147.51147.60146.49146.49146.491,440,100
Mar 30, 2017147.55148.94147.14147.60147.60804,700
Mar 29, 2017147.63148.52146.67147.23147.23822,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...