CI - Cigna Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2018 | 217.08 | 219.15 | 216.45 | 217.42 | 217.42 | 1,983,705 |
| Nov 09, 2018 | 220.67 | 220.99 | 216.77 | 217.65 | 217.65 | 1,794,800 |
| Nov 08, 2018 | 220.60 | 221.19 | 219.32 | 220.49 | 220.49 | 3,756,800 |
| Nov 07, 2018 | 218.00 | 222.25 | 218.00 | 220.29 | 220.29 | 3,238,600 |
| Nov 06, 2018 | 215.05 | 215.96 | 213.48 | 214.24 | 214.24 | 2,136,800 |
| Nov 05, 2018 | 214.00 | 216.58 | 213.34 | 215.50 | 215.50 | 1,355,300 |
| Nov 02, 2018 | 216.76 | 218.00 | 212.07 | 213.13 | 213.13 | 2,281,300 |
| Nov 01, 2018 | 219.01 | 222.72 | 212.14 | 216.28 | 216.28 | 4,115,300 |
| Oct 31, 2018 | 212.00 | 214.45 | 209.28 | 213.81 | 213.81 | 2,817,300 |
| Oct 30, 2018 | 207.90 | 210.65 | 206.27 | 210.26 | 210.26 | 1,994,000 |
| Oct 29, 2018 | 208.43 | 214.00 | 204.05 | 206.87 | 206.87 | 1,988,100 |
| Oct 26, 2018 | 208.15 | 208.37 | 204.08 | 206.69 | 206.69 | 2,859,000 |
| Oct 25, 2018 | 202.61 | 211.92 | 201.23 | 210.37 | 210.37 | 3,653,800 |
| Oct 24, 2018 | 209.77 | 210.93 | 201.59 | 201.92 | 201.92 | 2,877,700 |
| Oct 23, 2018 | 206.17 | 211.08 | 205.02 | 210.34 | 210.34 | 1,844,000 |
| Oct 22, 2018 | 209.78 | 211.45 | 207.40 | 208.80 | 208.80 | 1,396,000 |
| Oct 19, 2018 | 213.70 | 214.91 | 209.00 | 210.00 | 210.00 | 2,055,300 |
| Oct 18, 2018 | 211.35 | 213.08 | 209.07 | 212.74 | 212.74 | 1,875,100 |
| Oct 17, 2018 | 211.19 | 212.21 | 209.21 | 211.20 | 211.20 | 1,456,700 |
| Oct 16, 2018 | 206.84 | 212.47 | 206.39 | 211.96 | 211.96 | 2,788,200 |
| Oct 15, 2018 | 205.81 | 207.07 | 203.83 | 203.92 | 203.92 | 1,791,200 |
| Oct 12, 2018 | 207.76 | 209.84 | 205.99 | 207.09 | 207.09 | 2,621,600 |
| Oct 11, 2018 | 209.59 | 210.77 | 202.73 | 206.00 | 206.00 | 3,605,400 |
| Oct 10, 2018 | 213.82 | 215.36 | 209.71 | 209.97 | 209.97 | 2,564,400 |
| Oct 09, 2018 | 212.00 | 215.28 | 211.52 | 214.04 | 214.04 | 1,764,000 |
| Oct 08, 2018 | 214.79 | 215.46 | 210.02 | 212.90 | 212.90 | 2,701,200 |
| Oct 05, 2018 | 213.00 | 216.00 | 212.81 | 215.72 | 215.72 | 2,401,500 |
| Oct 04, 2018 | 212.40 | 213.42 | 210.97 | 212.62 | 212.62 | 2,321,600 |
| Oct 03, 2018 | 213.01 | 213.58 | 210.38 | 212.33 | 212.33 | 2,100,400 |
| Oct 02, 2018 | 211.00 | 211.62 | 209.85 | 210.59 | 210.59 | 2,269,600 |
| Oct 01, 2018 | 209.22 | 211.98 | 208.55 | 210.93 | 210.93 | 2,407,300 |
| Sep 28, 2018 | 205.03 | 208.73 | 204.22 | 208.25 | 208.25 | 3,330,600 |
| Sep 27, 2018 | 203.36 | 206.63 | 202.96 | 206.35 | 206.35 | 2,573,900 |
| Sep 26, 2018 | 202.10 | 204.00 | 200.82 | 202.43 | 202.43 | 2,256,500 |
| Sep 25, 2018 | 203.05 | 203.29 | 199.80 | 201.50 | 201.50 | 3,064,000 |
| Sep 24, 2018 | 200.92 | 203.66 | 200.57 | 203.24 | 203.24 | 2,839,400 |
| Sep 21, 2018 | 202.14 | 203.06 | 197.41 | 202.23 | 202.23 | 3,695,700 |
| Sep 20, 2018 | 200.21 | 201.64 | 200.16 | 201.33 | 201.33 | 2,499,900 |
| Sep 19, 2018 | 200.42 | 201.72 | 197.91 | 199.19 | 199.19 | 2,835,800 |
| Sep 18, 2018 | 198.09 | 201.55 | 196.00 | 200.07 | 200.07 | 4,442,100 |
| Sep 17, 2018 | 196.50 | 201.69 | 194.82 | 197.84 | 197.84 | 6,532,300 |
| Sep 14, 2018 | 193.57 | 195.68 | 192.86 | 195.11 | 195.11 | 2,357,700 |
| Sep 13, 2018 | 187.63 | 193.41 | 186.88 | 193.21 | 193.21 | 2,989,200 |
| Sep 12, 2018 | 185.07 | 187.35 | 183.82 | 186.89 | 186.89 | 1,982,500 |
| Sep 11, 2018 | 186.00 | 186.00 | 183.00 | 184.87 | 184.87 | 1,603,600 |
| Sep 10, 2018 | 188.60 | 189.71 | 186.26 | 186.36 | 186.36 | 1,828,300 |
| Sep 07, 2018 | 185.56 | 189.15 | 185.31 | 188.59 | 188.59 | 2,255,000 |
| Sep 06, 2018 | 184.48 | 185.62 | 181.91 | 185.18 | 185.18 | 2,712,400 |
| Sep 05, 2018 | 186.14 | 186.85 | 181.78 | 184.93 | 184.93 | 3,997,300 |
| Sep 04, 2018 | 187.49 | 188.57 | 185.58 | 186.07 | 186.07 | 2,098,100 |
| Aug 31, 2018 | 189.22 | 189.57 | 187.76 | 188.34 | 188.34 | 1,809,200 |
| Aug 30, 2018 | 190.43 | 191.24 | 189.59 | 189.80 | 189.80 | 2,245,400 |
| Aug 29, 2018 | 188.31 | 190.95 | 187.99 | 190.46 | 190.46 | 2,502,500 |
| Aug 28, 2018 | 187.72 | 188.38 | 186.10 | 187.96 | 187.96 | 1,821,800 |
| Aug 27, 2018 | 186.00 | 187.99 | 185.85 | 187.00 | 187.00 | 1,665,000 |
| Aug 24, 2018 | 185.86 | 186.87 | 184.94 | 185.72 | 185.72 | 2,266,800 |
| Aug 23, 2018 | 186.44 | 187.07 | 185.06 | 185.80 | 185.80 | 1,494,200 |
| Aug 22, 2018 | 185.40 | 187.09 | 183.78 | 186.36 | 186.36 | 2,227,300 |
| Aug 21, 2018 | 187.34 | 187.55 | 185.75 | 186.05 | 186.05 | 2,626,400 |
| Aug 20, 2018 | 188.97 | 189.30 | 187.47 | 187.89 | 187.89 | 2,449,200 |
| Aug 17, 2018 | 189.13 | 189.38 | 187.38 | 188.34 | 188.34 | 1,805,700 |
| Aug 16, 2018 | 185.86 | 188.61 | 185.57 | 188.19 | 188.19 | 2,625,000 |
| Aug 15, 2018 | 185.00 | 186.41 | 183.12 | 185.48 | 185.48 | 2,922,200 |
| Aug 14, 2018 | 181.27 | 185.56 | 181.27 | 185.30 | 185.30 | 4,180,600 |
| Aug 13, 2018 | 183.40 | 183.82 | 180.13 | 181.76 | 181.76 | 1,894,600 |
| Aug 10, 2018 | 183.10 | 186.21 | 182.14 | 183.28 | 183.28 | 4,442,000 |
| Aug 09, 2018 | 190.03 | 190.30 | 184.92 | 185.42 | 185.42 | 2,981,800 |
| Aug 08, 2018 | 188.67 | 190.30 | 186.03 | 189.46 | 189.46 | 5,734,000 |
| Aug 07, 2018 | 188.91 | 190.35 | 187.00 | 188.27 | 188.27 | 3,638,900 |
| Aug 06, 2018 | 188.81 | 189.07 | 186.44 | 187.86 | 187.86 | 2,211,900 |
| Aug 03, 2018 | 189.61 | 193.37 | 188.91 | 189.25 | 189.25 | 2,852,300 |
| Aug 02, 2018 | 185.23 | 189.20 | 184.25 | 188.90 | 188.90 | 5,071,800 |
| Aug 01, 2018 | 179.89 | 188.60 | 178.57 | 182.93 | 182.93 | 6,259,600 |
| Jul 31, 2018 | 177.61 | 181.66 | 177.00 | 179.42 | 179.42 | 2,848,900 |
| Jul 30, 2018 | 177.18 | 178.14 | 175.70 | 176.80 | 176.80 | 1,738,500 |
| Jul 27, 2018 | 177.95 | 178.08 | 176.30 | 177.25 | 177.25 | 1,277,900 |
| Jul 26, 2018 | 178.08 | 179.12 | 176.68 | 177.94 | 177.94 | 2,011,700 |
| Jul 25, 2018 | 176.92 | 177.55 | 173.54 | 177.50 | 177.50 | 2,717,600 |
| Jul 24, 2018 | 177.47 | 178.96 | 175.80 | 176.43 | 176.43 | 1,511,500 |
| Jul 23, 2018 | 178.23 | 179.21 | 177.00 | 177.42 | 177.42 | 1,676,900 |
| Jul 20, 2018 | 174.49 | 179.47 | 174.30 | 178.09 | 178.09 | 3,196,800 |
| Jul 19, 2018 | 177.93 | 178.71 | 174.25 | 175.90 | 175.90 | 3,488,700 |
| Jul 18, 2018 | 170.81 | 179.48 | 170.72 | 177.75 | 177.75 | 5,413,500 |
| Jul 17, 2018 | 172.02 | 172.02 | 167.83 | 170.71 | 170.71 | 2,265,200 |
| Jul 16, 2018 | 173.09 | 173.30 | 172.27 | 172.35 | 172.35 | 1,451,600 |
| Jul 13, 2018 | 172.44 | 173.74 | 172.43 | 173.09 | 173.09 | 700,400 |
| Jul 12, 2018 | 172.08 | 173.85 | 171.10 | 172.96 | 172.96 | 2,201,700 |
| Jul 11, 2018 | 173.08 | 173.45 | 171.70 | 171.79 | 171.79 | 1,474,900 |
| Jul 10, 2018 | 173.68 | 174.11 | 172.59 | 173.45 | 173.45 | 968,200 |
| Jul 09, 2018 | 172.53 | 174.05 | 172.30 | 173.22 | 173.22 | 1,151,500 |
| Jul 06, 2018 | 172.00 | 172.52 | 171.16 | 172.10 | 172.10 | 783,900 |
| Jul 05, 2018 | 171.17 | 172.30 | 170.25 | 171.98 | 171.98 | 1,234,200 |
| Jul 03, 2018 | 169.29 | 170.37 | 168.86 | 170.25 | 170.25 | 941,500 |
| Jul 02, 2018 | 169.47 | 169.47 | 166.88 | 169.03 | 169.03 | 1,396,900 |
| Jun 29, 2018 | 170.40 | 171.06 | 169.90 | 169.95 | 169.95 | 1,905,900 |
| Jun 28, 2018 | 169.98 | 170.00 | 163.97 | 169.76 | 169.76 | 4,021,700 |
| Jun 27, 2018 | 172.12 | 174.98 | 172.00 | 172.81 | 172.81 | 1,823,500 |
| Jun 26, 2018 | 173.69 | 174.23 | 172.80 | 172.95 | 172.95 | 1,506,000 |
| Jun 25, 2018 | 174.06 | 175.99 | 172.35 | 173.85 | 173.85 | 1,813,900 |
| Jun 22, 2018 | 175.45 | 176.06 | 173.92 | 174.08 | 174.08 | 1,867,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
