CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2018217.08219.15216.45217.42217.421,983,705
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
Sep 24, 2018200.92203.66200.57203.24203.242,839,400
Sep 21, 2018202.14203.06197.41202.23202.233,695,700
Sep 20, 2018200.21201.64200.16201.33201.332,499,900
Sep 19, 2018200.42201.72197.91199.19199.192,835,800
Sep 18, 2018198.09201.55196.00200.07200.074,442,100
Sep 17, 2018196.50201.69194.82197.84197.846,532,300
Sep 14, 2018193.57195.68192.86195.11195.112,357,700
Sep 13, 2018187.63193.41186.88193.21193.212,989,200
Sep 12, 2018185.07187.35183.82186.89186.891,982,500
Sep 11, 2018186.00186.00183.00184.87184.871,603,600
Sep 10, 2018188.60189.71186.26186.36186.361,828,300
Sep 07, 2018185.56189.15185.31188.59188.592,255,000
Sep 06, 2018184.48185.62181.91185.18185.182,712,400
Sep 05, 2018186.14186.85181.78184.93184.933,997,300
Sep 04, 2018187.49188.57185.58186.07186.072,098,100
Aug 31, 2018189.22189.57187.76188.34188.341,809,200
Aug 30, 2018190.43191.24189.59189.80189.802,245,400
Aug 29, 2018188.31190.95187.99190.46190.462,502,500
Aug 28, 2018187.72188.38186.10187.96187.961,821,800
Aug 27, 2018186.00187.99185.85187.00187.001,665,000
Aug 24, 2018185.86186.87184.94185.72185.722,266,800
Aug 23, 2018186.44187.07185.06185.80185.801,494,200
Aug 22, 2018185.40187.09183.78186.36186.362,227,300
Aug 21, 2018187.34187.55185.75186.05186.052,626,400
Aug 20, 2018188.97189.30187.47187.89187.892,449,200
Aug 17, 2018189.13189.38187.38188.34188.341,805,700
Aug 16, 2018185.86188.61185.57188.19188.192,625,000
Aug 15, 2018185.00186.41183.12185.48185.482,922,200
Aug 14, 2018181.27185.56181.27185.30185.304,180,600
Aug 13, 2018183.40183.82180.13181.76181.761,894,600
Aug 10, 2018183.10186.21182.14183.28183.284,442,000
Aug 09, 2018190.03190.30184.92185.42185.422,981,800
Aug 08, 2018188.67190.30186.03189.46189.465,734,000
Aug 07, 2018188.91190.35187.00188.27188.273,638,900
Aug 06, 2018188.81189.07186.44187.86187.862,211,900
Aug 03, 2018189.61193.37188.91189.25189.252,852,300
Aug 02, 2018185.23189.20184.25188.90188.905,071,800
Aug 01, 2018179.89188.60178.57182.93182.936,259,600
Jul 31, 2018177.61181.66177.00179.42179.422,848,900
Jul 30, 2018177.18178.14175.70176.80176.801,738,500
Jul 27, 2018177.95178.08176.30177.25177.251,277,900
Jul 26, 2018178.08179.12176.68177.94177.942,011,700
Jul 25, 2018176.92177.55173.54177.50177.502,717,600
Jul 24, 2018177.47178.96175.80176.43176.431,511,500
Jul 23, 2018178.23179.21177.00177.42177.421,676,900
Jul 20, 2018174.49179.47174.30178.09178.093,196,800
Jul 19, 2018177.93178.71174.25175.90175.903,488,700
Jul 18, 2018170.81179.48170.72177.75177.755,413,500
Jul 17, 2018172.02172.02167.83170.71170.712,265,200
Jul 16, 2018173.09173.30172.27172.35172.351,451,600
Jul 13, 2018172.44173.74172.43173.09173.09700,400
Jul 12, 2018172.08173.85171.10172.96172.962,201,700
Jul 11, 2018173.08173.45171.70171.79171.791,474,900
Jul 10, 2018173.68174.11172.59173.45173.45968,200
Jul 09, 2018172.53174.05172.30173.22173.221,151,500
Jul 06, 2018172.00172.52171.16172.10172.10783,900
Jul 05, 2018171.17172.30170.25171.98171.981,234,200
Jul 03, 2018169.29170.37168.86170.25170.25941,500
Jul 02, 2018169.47169.47166.88169.03169.031,396,900
Jun 29, 2018170.40171.06169.90169.95169.951,905,900
Jun 28, 2018169.98170.00163.97169.76169.764,021,700
Jun 27, 2018172.12174.98172.00172.81172.811,823,500
Jun 26, 2018173.69174.23172.80172.95172.951,506,000
Jun 25, 2018174.06175.99172.35173.85173.851,813,900
Jun 22, 2018175.45176.06173.92174.08174.081,867,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...