Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

267.88

+2.75

(+1.04%)

At close: 04:00PM EDT

269.00

+1.12

(+0.42%)

After hours:

05:58PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2022	264.34	269.15	262.31	267.88	267.88	1,636,912
Jun 24, 2022	261.47	265.80	255.91	265.13	265.13	3,406,200
Jun 23, 2022	257.29	260.28	254.92	259.68	259.68	1,774,200
Jun 22, 2022	252.83	259.02	250.25	255.90	255.90	1,506,200
Jun 21, 2022	249.80	254.79	244.85	252.18	252.18	2,324,600
Jun 17, 2022	250.17	251.82	241.54	244.52	244.52	3,822,900
Jun 16, 2022	247.29	248.52	240.18	248.30	248.30	1,904,200
Jun 15, 2022	247.05	249.71	243.96	247.10	247.10	1,643,400
Jun 14, 2022	242.15	246.37	240.11	245.71	245.71	2,205,400
Jun 13, 2022	248.88	249.80	241.15	242.23	242.23	2,242,000
Jun 10, 2022	253.24	256.09	251.88	253.29	253.29	1,403,000
Jun 09, 2022	260.20	262.54	257.45	257.58	257.58	1,101,600
Jun 08, 2022	259.52	262.60	258.89	260.78	260.78	1,235,600
Jun 07, 2022	257.18	262.82	255.15	262.28	262.28	1,792,300
Jun 06, 2022	256.19	259.74	254.52	258.32	258.32	1,615,000
Jun 03, 2022	262.82	263.31	253.69	253.97	253.97	2,331,300
Jun 02, 2022	265.21	265.21	257.59	263.43	263.43	1,656,300
Jun 01, 2022	271.29	271.58	262.15	264.58	264.58	2,622,900
May 31, 2022	270.22	273.58	267.33	268.29	268.29	3,557,100
May 27, 2022	268.11	272.97	266.29	272.40	272.40	1,248,100
May 26, 2022	269.29	271.00	267.71	268.88	268.88	1,695,800
May 25, 2022	265.35	266.54	263.44	265.75	265.75	1,097,500
May 24, 2022	264.24	266.65	261.41	264.96	264.96	1,383,100
May 23, 2022	262.27	265.76	261.36	263.37	263.37	1,092,300
May 20, 2022	256.76	261.87	254.42	259.49	259.49	1,623,700
May 19, 2022	255.46	259.15	253.13	256.88	256.88	1,692,000
May 18, 2022	269.57	270.00	255.93	257.57	257.57	2,537,200
May 17, 2022	268.57	271.71	267.51	271.35	271.35	1,436,300
May 16, 2022	265.46	269.44	262.31	266.49	266.49	1,542,700
May 13, 2022	261.05	261.98	258.03	259.19	259.19	1,520,100
May 12, 2022	259.43	260.73	254.27	260.03	260.03	1,675,400
May 11, 2022	260.11	267.53	259.69	260.20	260.20	1,410,700
May 10, 2022	262.02	264.44	258.63	260.65	260.65	1,612,900
May 09, 2022	266.80	268.47	259.72	261.41	261.41	2,228,400
May 06, 2022	255.80	267.51	255.04	266.90	266.90	2,208,100
May 05, 2022	253.90	255.81	249.79	252.08	252.08	1,628,500
May 04, 2022	248.14	256.71	245.90	255.67	255.67	1,130,700
May 03, 2022	246.74	250.65	246.32	247.29	247.29	1,115,900
May 02, 2022	247.21	249.48	241.61	246.11	246.11	1,497,500
Apr 29, 2022	252.59	253.68	246.06	246.78	246.78	1,423,800
Apr 28, 2022	252.90	254.74	249.76	254.24	254.24	917,600
Apr 27, 2022	252.67	255.25	248.64	250.77	250.77	1,208,100
Apr 26, 2022	252.20	256.41	252.16	252.60	252.60	889,100
Apr 25, 2022	255.17	255.17	246.78	254.36	254.36	1,402,200
Apr 22, 2022	263.00	263.00	254.71	255.06	255.06	1,262,100
Apr 21, 2022	269.14	269.97	264.35	264.61	264.61	1,132,000
Apr 20, 2022	262.47	269.84	261.46	268.87	268.87	1,463,000
Apr 19, 2022	260.13	262.31	258.66	261.03	261.03	1,501,700
Apr 18, 2022	258.10	261.53	257.80	258.96	258.96	1,157,000
Apr 14, 2022	260.00	265.22	258.87	259.21	259.21	1,381,000
Apr 13, 2022	255.90	259.37	254.80	258.99	258.99	1,500,600
Apr 12, 2022	254.37	257.45	253.41	254.82	254.82	1,102,500
Apr 11, 2022	257.94	259.45	253.46	254.12	254.12	1,172,700
Apr 08, 2022	256.29	259.30	254.79	257.90	257.90	1,493,000
Apr 07, 2022	249.48	256.17	248.66	255.13	255.13	1,648,000
Apr 06, 2022	243.69	250.32	243.04	249.61	249.61	1,372,900
Apr 05, 2022	240.77	248.97	240.77	245.09	245.09	1,433,100
Apr 04, 2022	244.95	246.19	241.36	242.26	242.26	1,405,100
Apr 01, 2022	242.20	247.84	240.78	246.25	246.25	1,584,700
Mar 31, 2022	243.08	244.90	239.50	239.61	239.61	1,784,200
Mar 30, 2022	243.88	246.07	243.14	245.83	245.83	943,400
Mar 29, 2022	245.43	245.55	240.14	243.34	243.34	1,238,100
Mar 28, 2022	244.00	244.00	241.37	243.66	243.66	1,470,800
Mar 25, 2022	242.80	243.96	241.35	243.58	243.58	1,327,300
Mar 24, 2022	238.97	242.92	238.50	242.10	242.10	1,120,700
Mar 23, 2022	242.45	243.60	238.48	238.50	238.50	1,530,300
Mar 22, 2022	244.74	246.78	243.44	243.53	243.53	1,561,600
Mar 21, 2022	240.48	245.99	240.17	243.51	243.51	1,519,700
Mar 18, 2022	241.71	243.71	239.16	241.16	241.16	3,473,700
Mar 17, 2022	234.89	242.88	234.89	242.39	242.39	2,136,500
Mar 16, 2022	234.50	238.20	233.30	237.50	237.50	1,536,100
Mar 15, 2022	228.21	234.25	227.94	233.08	233.08	1,683,900
Mar 14, 2022	229.57	229.57	224.22	226.20	226.20	1,984,000
Mar 11, 2022	231.00	232.00	226.44	226.86	226.86	1,757,100
Mar 10, 2022	229.02	230.04	225.49	229.46	229.46	2,156,200
Mar 09, 2022	233.13	233.69	230.11	231.26	231.26	1,298,100
Mar 08, 2022	235.08	236.72	229.00	229.10	229.10	1,816,100
Mar 07, 2022	241.13	241.94	236.86	237.85	237.85	1,733,900
Mar 04, 2022	234.32	241.94	232.48	241.63	241.63	1,345,600
Mar 03, 2022	241.21	241.99	236.12	237.81	237.81	1,285,600
Mar 02, 2022	239.00	241.95	237.87	240.51	240.51	1,462,200
Mar 01, 2022	237.09	239.35	233.60	237.10	237.10	1,546,300
Feb 28, 2022	228.70	239.13	228.11	237.78	237.78	3,367,700
Feb 25, 2022	225.51	234.12	225.15	232.84	232.84	1,863,600
Feb 24, 2022	220.94	224.88	218.52	224.43	224.43	3,009,900
Feb 23, 2022	228.58	229.18	224.86	225.09	225.09	1,596,100
Feb 22, 2022	227.35	229.34	225.40	227.73	227.73	1,598,300
Feb 18, 2022	226.99	230.80	225.05	228.65	228.65	1,339,800
Feb 17, 2022	227.49	229.87	226.12	227.11	227.11	1,222,800
Feb 16, 2022	227.81	229.92	227.06	229.00	229.00	1,241,900
Feb 15, 2022	226.93	229.74	226.16	228.41	228.41	1,683,400
Feb 14, 2022	228.71	229.16	223.54	225.24	225.24	1,472,000
Feb 11, 2022	230.00	233.44	226.78	227.50	227.50	1,215,500
Feb 10, 2022	230.06	235.50	229.30	230.27	230.27	1,358,000
Feb 09, 2022	232.73	233.90	230.44	232.38	232.38	1,112,600
Feb 08, 2022	226.57	232.41	224.56	231.77	231.77	1,613,900
Feb 07, 2022	218.16	226.60	218.01	224.48	224.48	1,473,200
Feb 04, 2022	213.34	223.04	213.16	221.37	221.37	2,036,700
Feb 03, 2022	225.00	225.00	217.27	217.56	217.56	3,029,400
Feb 02, 2022	225.91	230.61	225.32	230.02	230.02	2,044,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,900.11-11.63(-0.30%)

Dow 3031,438.26-62.42(-0.20%)

Nasdaq11,524.55-83.07(-0.72%)

Russell 20001,771.74+6.01(+0.34%)

Crude Oil109.95+0.38(+0.35%)

Gold1,823.90-0.90(-0.05%)

Cigna Corporation (CI)

S&P 500
3,900.11
-11.63(-0.30%)

Dow 30
31,438.26
-62.42(-0.20%)

Nasdaq
11,524.55
-83.07(-0.72%)

Russell 2000
1,771.74
+6.01(+0.34%)

Crude Oil
109.95
+0.38(+0.35%)

Gold
1,823.90
-0.90(-0.05%)