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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 210.18 | 212.01 | 207.75 | 209.14 | 209.14 | 3,384,374 |
| Nov 27, 2020 | 207.28 | 213.09 | 206.65 | 212.50 | 212.50 | 780,900 |
| Nov 25, 2020 | 209.93 | 210.20 | 205.10 | 207.01 | 207.01 | 1,615,600 |
| Nov 24, 2020 | 208.19 | 214.26 | 206.75 | 210.02 | 210.02 | 1,592,500 |
| Nov 23, 2020 | 206.54 | 209.50 | 205.43 | 206.94 | 206.94 | 1,675,500 |
| Nov 20, 2020 | 203.29 | 206.33 | 201.90 | 204.82 | 204.82 | 1,453,400 |
| Nov 19, 2020 | 208.64 | 210.08 | 203.36 | 204.74 | 204.74 | 2,051,100 |
| Nov 18, 2020 | 215.98 | 216.03 | 210.68 | 210.93 | 210.93 | 1,665,700 |
| Nov 17, 2020 | 215.83 | 217.00 | 208.15 | 214.81 | 214.81 | 2,761,800 |
| Nov 16, 2020 | 223.11 | 223.65 | 217.51 | 218.30 | 218.30 | 1,740,400 |
| Nov 13, 2020 | 220.00 | 221.63 | 218.22 | 219.69 | 219.69 | 1,480,200 |
| Nov 12, 2020 | 219.50 | 222.48 | 217.58 | 220.15 | 220.15 | 1,514,100 |
| Nov 11, 2020 | 220.30 | 224.96 | 220.00 | 221.11 | 221.11 | 2,060,100 |
| Nov 10, 2020 | 212.66 | 221.50 | 210.25 | 220.20 | 220.20 | 2,840,500 |
| Nov 09, 2020 | 215.16 | 217.21 | 206.00 | 211.20 | 211.20 | 2,686,300 |
| Nov 06, 2020 | 212.59 | 212.82 | 200.69 | 201.47 | 201.47 | 3,648,400 |
| Nov 05, 2020 | 208.50 | 217.75 | 207.95 | 214.16 | 214.16 | 4,441,300 |
| Nov 04, 2020 | 195.31 | 212.58 | 194.97 | 210.62 | 210.62 | 7,051,800 |
| Nov 03, 2020 | 177.46 | 185.23 | 177.27 | 183.88 | 183.88 | 2,236,400 |
| Nov 02, 2020 | 169.89 | 175.25 | 167.61 | 174.84 | 174.84 | 1,930,800 |
| Oct 30, 2020 | 163.46 | 167.51 | 163.22 | 166.97 | 166.97 | 2,014,500 |
| Oct 29, 2020 | 167.55 | 167.58 | 160.37 | 163.40 | 163.40 | 2,375,100 |
| Oct 28, 2020 | 174.29 | 176.40 | 168.05 | 168.33 | 168.33 | 2,154,400 |
| Oct 27, 2020 | 180.12 | 182.49 | 177.29 | 178.29 | 178.29 | 2,008,200 |
| Oct 26, 2020 | 182.76 | 184.11 | 179.93 | 181.88 | 181.88 | 1,852,700 |
| Oct 23, 2020 | 180.42 | 184.70 | 180.00 | 184.49 | 184.49 | 1,716,100 |
| Oct 22, 2020 | 174.98 | 179.95 | 174.75 | 179.33 | 179.33 | 1,418,600 |
| Oct 21, 2020 | 170.91 | 176.14 | 169.25 | 174.56 | 174.56 | 1,902,700 |
| Oct 20, 2020 | 172.64 | 173.60 | 170.87 | 171.09 | 171.09 | 2,013,600 |
| Oct 19, 2020 | 177.91 | 178.23 | 170.66 | 171.66 | 171.66 | 1,939,200 |
| Oct 16, 2020 | 176.70 | 179.39 | 175.62 | 177.90 | 177.90 | 1,485,800 |
| Oct 15, 2020 | 172.16 | 177.35 | 172.00 | 176.82 | 176.82 | 1,350,000 |
| Oct 14, 2020 | 174.69 | 176.83 | 173.13 | 174.49 | 174.49 | 1,403,700 |
| Oct 13, 2020 | 175.71 | 177.90 | 173.70 | 174.58 | 174.58 | 1,094,900 |
| Oct 12, 2020 | 176.13 | 179.01 | 175.49 | 177.46 | 177.46 | 1,186,700 |
| Oct 09, 2020 | 178.50 | 178.64 | 175.78 | 176.40 | 176.40 | 1,158,900 |
| Oct 08, 2020 | 176.40 | 178.15 | 175.13 | 177.87 | 177.87 | 1,144,400 |
| Oct 07, 2020 | 172.30 | 177.04 | 172.30 | 176.30 | 176.30 | 1,587,600 |
| Oct 06, 2020 | 173.29 | 175.60 | 170.76 | 170.88 | 170.88 | 1,478,200 |
| Oct 05, 2020 | 169.20 | 173.33 | 168.71 | 172.22 | 172.22 | 1,891,000 |
| Oct 02, 2020 | 164.46 | 170.15 | 164.04 | 167.23 | 167.23 | 1,782,100 |
| Oct 01, 2020 | 169.35 | 169.87 | 166.07 | 167.38 | 167.38 | 1,341,800 |
| Sep 30, 2020 | 164.08 | 170.81 | 163.66 | 169.41 | 169.41 | 2,328,100 |
| Sep 29, 2020 | 164.75 | 165.46 | 162.42 | 164.31 | 164.31 | 1,460,700 |
| Sep 28, 2020 | 164.91 | 166.71 | 163.89 | 164.29 | 164.29 | 1,161,800 |
| Sep 25, 2020 | 159.05 | 162.71 | 159.00 | 162.45 | 162.45 | 1,853,500 |
| Sep 24, 2020 | 160.00 | 163.01 | 158.84 | 160.88 | 160.88 | 1,797,300 |
| Sep 23, 2020 | 162.40 | 164.11 | 160.31 | 160.50 | 160.50 | 2,879,300 |
| Sep 22, 2020 | 164.65 | 166.60 | 161.56 | 161.74 | 161.74 | 2,318,500 |
| Sep 21, 2020 | 165.00 | 166.22 | 160.02 | 164.96 | 164.96 | 2,527,200 |
| Sep 18, 2020 | 167.87 | 169.46 | 166.67 | 167.92 | 167.92 | 3,016,700 |
| Sep 17, 2020 | 167.33 | 170.16 | 166.84 | 169.00 | 169.00 | 3,159,800 |
| Sep 16, 2020 | 168.60 | 171.66 | 167.03 | 168.59 | 168.59 | 5,268,400 |
| Sep 15, 2020 | 173.36 | 173.96 | 165.98 | 166.50 | 166.50 | 2,857,900 |
| Sep 14, 2020 | 170.33 | 173.49 | 169.28 | 171.85 | 171.85 | 1,564,800 |
| Sep 11, 2020 | 170.67 | 170.87 | 167.71 | 169.36 | 169.36 | 1,499,900 |
| Sep 10, 2020 | 174.42 | 175.80 | 169.69 | 169.74 | 169.74 | 1,346,300 |
| Sep 09, 2020 | 174.91 | 176.23 | 172.10 | 174.03 | 174.03 | 1,667,000 |
| Sep 08, 2020 | 178.00 | 178.00 | 172.96 | 173.98 | 173.98 | 1,511,600 |
| Sep 04, 2020 | 179.45 | 179.95 | 175.31 | 178.61 | 178.61 | 1,813,700 |
| Sep 03, 2020 | 182.60 | 185.25 | 176.81 | 178.43 | 178.43 | 1,654,800 |
| Sep 02, 2020 | 177.13 | 182.09 | 176.10 | 181.34 | 181.34 | 1,692,900 |
| Sep 01, 2020 | 176.00 | 177.30 | 174.50 | 176.15 | 176.15 | 1,950,700 |
| Aug 31, 2020 | 179.34 | 182.74 | 177.28 | 177.37 | 177.37 | 3,040,200 |
| Aug 28, 2020 | 177.41 | 181.44 | 175.96 | 181.15 | 181.15 | 1,511,300 |
| Aug 27, 2020 | 175.14 | 178.35 | 174.29 | 177.08 | 177.08 | 1,648,000 |
| Aug 26, 2020 | 177.03 | 177.03 | 172.16 | 174.10 | 174.10 | 1,938,600 |
| Aug 25, 2020 | 178.46 | 178.46 | 176.01 | 177.41 | 177.41 | 1,337,700 |
| Aug 24, 2020 | 179.43 | 179.74 | 175.61 | 177.68 | 177.68 | 1,454,100 |
| Aug 21, 2020 | 178.57 | 180.50 | 177.34 | 178.30 | 178.30 | 1,385,800 |
| Aug 20, 2020 | 180.05 | 180.52 | 177.45 | 178.01 | 178.01 | 1,247,700 |
| Aug 19, 2020 | 182.41 | 183.50 | 181.03 | 181.25 | 181.25 | 1,688,200 |
| Aug 18, 2020 | 182.00 | 183.52 | 180.76 | 181.93 | 181.93 | 1,145,100 |
| Aug 17, 2020 | 183.30 | 183.92 | 181.60 | 182.19 | 182.19 | 1,522,500 |
| Aug 14, 2020 | 179.66 | 184.66 | 178.74 | 183.40 | 183.40 | 1,211,900 |
| Aug 13, 2020 | 182.44 | 182.66 | 179.71 | 180.88 | 180.88 | 1,210,700 |
| Aug 12, 2020 | 185.14 | 186.77 | 181.75 | 184.32 | 184.32 | 2,154,200 |
| Aug 11, 2020 | 185.00 | 187.20 | 182.02 | 182.38 | 182.38 | 1,928,100 |
| Aug 10, 2020 | 177.14 | 183.23 | 177.14 | 183.00 | 183.00 | 2,048,300 |
| Aug 07, 2020 | 173.20 | 178.31 | 172.98 | 178.19 | 178.19 | 1,801,000 |
| Aug 06, 2020 | 173.21 | 175.62 | 171.42 | 173.07 | 173.07 | 1,775,800 |
| Aug 05, 2020 | 175.43 | 176.80 | 173.27 | 174.87 | 174.87 | 2,430,100 |
| Aug 04, 2020 | 172.49 | 175.79 | 171.77 | 173.50 | 173.50 | 1,860,200 |
| Aug 03, 2020 | 173.89 | 174.00 | 170.84 | 173.00 | 173.00 | 2,063,400 |
| Jul 31, 2020 | 177.04 | 177.13 | 171.01 | 172.69 | 172.69 | 2,452,600 |
| Jul 30, 2020 | 179.21 | 181.22 | 177.00 | 178.47 | 178.47 | 1,730,200 |
| Jul 29, 2020 | 177.12 | 183.34 | 176.61 | 181.80 | 181.80 | 2,132,200 |
| Jul 28, 2020 | 175.24 | 177.87 | 174.19 | 175.75 | 175.75 | 1,816,400 |
| Jul 27, 2020 | 179.90 | 180.09 | 175.39 | 175.50 | 175.50 | 1,886,200 |
| Jul 24, 2020 | 180.81 | 184.17 | 179.91 | 181.02 | 181.02 | 2,263,600 |
| Jul 23, 2020 | 177.05 | 181.19 | 176.80 | 179.12 | 179.12 | 2,042,400 |
| Jul 22, 2020 | 178.34 | 178.48 | 175.20 | 176.93 | 176.93 | 1,608,400 |
| Jul 21, 2020 | 178.00 | 178.48 | 176.26 | 178.30 | 178.30 | 2,542,700 |
| Jul 20, 2020 | 179.97 | 180.24 | 175.72 | 175.86 | 175.86 | 2,002,200 |
| Jul 17, 2020 | 181.28 | 181.91 | 179.29 | 179.81 | 179.81 | 2,537,500 |
| Jul 16, 2020 | 181.00 | 181.36 | 178.90 | 180.00 | 180.00 | 1,706,800 |
| Jul 15, 2020 | 183.10 | 184.72 | 180.19 | 181.04 | 181.04 | 1,816,400 |
| Jul 14, 2020 | 176.97 | 182.39 | 175.33 | 182.17 | 182.17 | 1,798,900 |
| Jul 13, 2020 | 176.35 | 180.13 | 176.21 | 177.37 | 177.37 | 1,733,600 |
| Jul 10, 2020 | 174.35 | 176.05 | 170.79 | 175.54 | 175.54 | 1,520,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
