CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020212.71212.99204.74206.01206.011,882,200
Jan 23, 2020211.04213.38209.83212.70212.701,511,600
Jan 22, 2020213.30213.80210.37211.26211.261,468,700
Jan 21, 2020211.68214.44210.40213.00213.002,192,200
Jan 17, 2020210.96212.64209.23212.52212.521,680,000
Jan 16, 2020209.41211.26208.50210.95210.951,387,500
Jan 15, 2020205.19210.42205.19208.23208.231,799,700
Jan 14, 2020203.26206.95203.02205.19205.191,499,100
Jan 13, 2020208.51209.00201.96203.51203.512,376,600
Jan 10, 2020212.11212.35209.70210.28210.281,034,800
Jan 09, 2020210.03212.23209.00210.85210.852,018,200
Jan 08, 2020207.93211.72207.19211.41211.411,483,600
Jan 07, 2020206.18208.78205.28207.93207.931,354,600
Jan 06, 2020202.00207.16201.95206.92206.921,243,000
Jan 03, 2020202.01204.39200.80203.18203.181,387,300
Jan 02, 2020205.39205.85202.09204.94204.941,372,600
Dec 31, 2019202.88204.71202.01204.49204.491,483,600
Dec 30, 2019203.70204.59202.38202.97202.97954,800
Dec 27, 2019204.44204.95203.59204.00204.001,053,600
Dec 26, 2019204.51205.35203.98204.38204.38743,100
Dec 24, 2019206.53206.93204.00204.01204.01531,000
Dec 23, 2019203.97207.28203.37206.47206.471,901,000
Dec 20, 2019201.56206.24201.56204.59204.594,943,200
Dec 19, 2019198.21199.99197.81198.72198.721,683,500
Dec 18, 2019195.00199.80194.59198.20198.202,439,600
Dec 17, 2019194.58196.33192.08193.52193.521,701,700
Dec 16, 2019191.81197.23191.00195.13195.131,867,500
Dec 13, 2019193.91194.96188.80189.87189.872,090,900
Dec 12, 2019192.33194.90191.11193.56193.562,013,100
Dec 11, 2019191.49193.50189.83191.75191.751,971,100
Dec 10, 2019195.68195.68189.52191.71191.713,335,200
Dec 09, 2019198.08198.84195.85195.95195.951,376,600
Dec 06, 2019197.51199.94197.09198.93198.931,658,000
Dec 05, 2019196.70196.82193.58195.59195.591,526,300
Dec 04, 2019196.41197.99195.29196.74196.741,820,300
Dec 03, 2019193.94195.98192.54195.33195.331,975,900
Dec 02, 2019199.92200.39196.84196.94196.941,498,900
Nov 29, 2019200.03200.79198.50199.92199.92812,000
Nov 27, 2019200.50202.59198.50200.03200.032,042,000
Nov 26, 2019204.39204.39199.39200.37200.372,201,100
Nov 25, 2019202.00205.24201.84203.87203.872,419,700
Nov 22, 2019202.00202.88200.32201.85201.851,492,300
Nov 21, 2019200.27201.43198.10201.21201.211,359,100
Nov 20, 2019199.00200.60197.17199.91199.911,633,000
Nov 19, 2019198.73200.39196.33200.02200.021,666,100
Nov 18, 2019197.38202.85195.75198.38198.382,818,800
Nov 15, 2019190.39198.64188.28196.01196.013,056,600
Nov 14, 2019190.34191.71189.01189.70189.701,534,900
Nov 13, 2019187.95191.74187.22190.25190.251,463,000
Nov 12, 2019186.47190.54186.25188.97188.971,831,900
Nov 11, 2019185.90187.47185.07187.16187.161,390,400
Nov 08, 2019186.00189.28185.26188.20188.201,461,300
Nov 07, 2019184.03186.50183.46185.34185.341,356,000
Nov 06, 2019182.97184.44181.74183.13183.131,763,600
Nov 05, 2019184.00184.74181.68181.85181.852,581,100
Nov 04, 2019181.31183.68178.45183.12183.122,451,400
Nov 01, 2019179.21184.56178.00179.51179.513,425,800
Oct 31, 2019178.25179.50171.65178.46178.463,971,400
Oct 30, 2019176.55177.65175.44176.44176.442,033,200
Oct 29, 2019174.60178.13174.32177.98177.981,927,000
Oct 28, 2019171.68175.74171.37174.79174.792,019,300
Oct 25, 2019169.99172.15168.87171.49171.491,325,300
Oct 24, 2019172.87173.67168.00170.11170.111,974,300
Oct 23, 2019170.20173.53169.00172.91172.912,088,700
Oct 22, 2019166.08172.23166.08170.38170.382,379,000
Oct 21, 2019166.95168.06165.85166.74166.741,891,200
Oct 18, 2019165.84167.38163.83166.88166.882,030,300
Oct 17, 2019161.73165.29161.47164.77164.771,796,000
Oct 16, 2019159.74161.68157.81161.47161.471,822,100
Oct 15, 2019155.30161.34155.10160.16160.162,792,200
Oct 14, 2019152.21152.80150.79151.58151.581,304,300
Oct 11, 2019152.54155.99151.73152.40152.401,946,100
Oct 10, 2019149.10152.46148.55150.83150.832,215,600
Oct 09, 2019148.39149.99147.39149.59149.591,796,900
Oct 08, 2019147.98148.78146.50147.19147.191,854,900
Oct 07, 2019150.59151.85149.15149.20149.202,216,600
Oct 04, 2019148.37151.26148.00150.74150.742,097,400
Oct 03, 2019149.02150.04147.81148.61148.612,010,100
Oct 02, 2019149.21152.05148.41149.24149.242,563,800
Oct 01, 2019152.96153.10147.92150.43150.432,231,800
Sep 30, 2019150.53152.89148.23151.79151.791,993,700
Sep 27, 2019150.61152.04148.13149.48149.482,463,900
Sep 26, 2019155.91156.30149.46149.79149.793,523,500
Sep 25, 2019157.46158.46154.91155.22155.221,689,600
Sep 24, 2019160.79161.61156.73157.91157.911,842,600
Sep 23, 2019160.57161.40159.69160.15160.152,112,500
Sep 20, 2019165.54166.72161.32161.38161.382,695,700
Sep 19, 2019161.02166.70160.59164.71164.712,006,900
Sep 18, 2019160.53161.96159.38160.44160.441,563,100
Sep 17, 2019164.09165.76160.79161.50161.501,620,000
Sep 16, 2019159.98165.62159.98165.50165.501,558,600
Sep 13, 2019160.10162.99159.55160.85160.852,194,900
Sep 12, 2019165.13165.28158.75158.98158.983,362,700
Sep 11, 2019164.42165.46160.19161.89161.892,194,500
Sep 10, 2019162.39166.96160.27164.99164.992,936,500
Sep 09, 2019155.17162.59154.65162.16162.162,945,400
Sep 06, 2019150.86154.72150.00153.80153.802,031,300
Sep 05, 2019154.89154.89150.94151.00151.002,092,900
Sep 04, 2019156.44157.58152.54152.94152.941,915,700
Sep 03, 2019152.82155.33152.12154.99154.992,994,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...