U.S. Markets close in 4 hrs 27 mins

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
218.85-1.93 (-0.87%)
As of 11:33AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021220.06220.06216.46218.85218.85473,755
Jan 14, 2021224.54225.77220.07220.78220.781,175,700
Jan 13, 2021225.80226.78223.37223.81223.811,417,600
Jan 12, 2021219.58227.25218.92225.22225.222,124,400
Jan 11, 2021219.26222.83218.34219.92219.921,154,500
Jan 08, 2021220.00223.11219.04220.80220.802,346,000
Jan 07, 2021213.00220.51210.25220.50220.502,812,200
Jan 06, 2021194.33210.30190.88209.43209.433,488,700
Jan 05, 2021205.53207.40203.07203.43203.431,768,400
Jan 04, 2021209.14210.00200.54205.72205.722,614,200
Dec 31, 2020204.05208.61203.42208.18208.181,233,400
Dec 30, 2020203.91205.57203.55204.05204.051,194,800
Dec 29, 2020203.93206.28203.64204.05204.051,168,700
Dec 28, 2020200.32204.25199.75202.16202.161,259,100
Dec 24, 2020199.51199.56197.26198.83198.83497,600
Dec 23, 2020196.58200.54196.50198.98198.981,825,200
Dec 22, 2020196.04197.00193.90194.97194.971,402,900
Dec 21, 2020193.09198.02191.53197.38197.381,339,200
Dec 18, 2020201.69202.70194.44197.08197.086,149,100
Dec 17, 2020203.31205.37201.17202.63202.632,823,800
Dec 16, 2020204.92205.18201.70202.40202.401,583,600
Dec 15, 2020206.29206.83202.26205.51205.511,581,000
Dec 14, 2020211.76211.76202.61203.15203.152,027,600
Dec 11, 2020211.70212.59208.27209.35209.351,334,100
Dec 10, 2020214.62217.52211.28212.65212.651,500,500
Dec 09, 2020218.80220.38215.50217.00217.001,375,700
Dec 08, 2020216.46219.79215.85218.67218.671,369,600
Dec 07, 2020216.27219.03213.50218.59218.591,533,400
Dec 04, 2020213.40219.95213.40217.65217.651,629,500
Dec 03, 2020211.00215.22211.00213.39213.391,394,800
Dec 02, 2020207.51213.43207.02212.01212.011,368,300
Dec 01, 2020213.53214.88207.40207.51207.511,797,800
Nov 30, 2020210.18212.01207.75209.14209.143,792,800
Nov 27, 2020207.28213.09206.65212.50212.50780,900
Nov 25, 2020209.93210.20205.10207.01207.011,615,600
Nov 24, 2020208.19214.26206.75210.02210.021,592,500
Nov 23, 2020206.54209.50205.43206.94206.941,675,500
Nov 20, 2020203.29206.33201.90204.82204.821,453,400
Nov 19, 2020208.64210.08203.36204.74204.742,051,100
Nov 18, 2020215.98216.03210.68210.93210.931,665,700
Nov 17, 2020215.83217.00208.15214.81214.812,761,800
Nov 16, 2020223.11223.65217.51218.30218.301,740,400
Nov 13, 2020220.00221.63218.22219.69219.691,480,200
Nov 12, 2020219.50222.48217.58220.15220.151,514,100
Nov 11, 2020220.30224.96220.00221.11221.112,060,100
Nov 10, 2020212.66221.50210.25220.20220.202,840,500
Nov 09, 2020215.16217.21206.00211.20211.202,686,300
Nov 06, 2020212.59212.82200.69201.47201.473,648,400
Nov 05, 2020208.50217.75207.95214.16214.164,441,300
Nov 04, 2020195.31212.58194.97210.62210.627,051,800
Nov 03, 2020177.46185.23177.27183.88183.882,236,400
Nov 02, 2020169.89175.25167.61174.84174.841,930,800
Oct 30, 2020163.46167.51163.22166.97166.972,014,500
Oct 29, 2020167.55167.58160.37163.40163.402,375,100
Oct 28, 2020174.29176.40168.05168.33168.332,154,400
Oct 27, 2020180.12182.49177.29178.29178.292,008,200
Oct 26, 2020182.76184.11179.93181.88181.881,852,700
Oct 23, 2020180.42184.70180.00184.49184.491,716,100
Oct 22, 2020174.98179.95174.75179.33179.331,418,600
Oct 21, 2020170.91176.14169.25174.56174.561,902,700
Oct 20, 2020172.64173.60170.87171.09171.092,013,600
Oct 19, 2020177.91178.23170.66171.66171.661,939,200
Oct 16, 2020176.70179.39175.62177.90177.901,485,800
Oct 15, 2020172.16177.35172.00176.82176.821,350,000
Oct 14, 2020174.69176.83173.13174.49174.491,403,700
Oct 13, 2020175.71177.90173.70174.58174.581,094,900
Oct 12, 2020176.13179.01175.49177.46177.461,186,700
Oct 09, 2020178.50178.64175.78176.40176.401,158,900
Oct 08, 2020176.40178.15175.13177.87177.871,144,400
Oct 07, 2020172.30177.04172.30176.30176.301,587,600
Oct 06, 2020173.29175.60170.76170.88170.881,478,200
Oct 05, 2020169.20173.33168.71172.22172.221,891,000
Oct 02, 2020164.46170.15164.04167.23167.231,782,100
Oct 01, 2020169.35169.87166.07167.38167.381,341,800
Sep 30, 2020164.08170.81163.66169.41169.412,328,100
Sep 29, 2020164.75165.46162.42164.31164.311,460,700
Sep 28, 2020164.91166.71163.89164.29164.291,161,800
Sep 25, 2020159.05162.71159.00162.45162.451,853,500
Sep 24, 2020160.00163.01158.84160.88160.881,797,300
Sep 23, 2020162.40164.11160.31160.50160.502,879,300
Sep 22, 2020164.65166.60161.56161.74161.742,318,500
Sep 21, 2020165.00166.22160.02164.96164.962,527,200
Sep 18, 2020167.87169.46166.67167.92167.923,016,700
Sep 17, 2020167.33170.16166.84169.00169.003,159,800
Sep 16, 2020168.60171.66167.03168.59168.595,268,400
Sep 15, 2020173.36173.96165.98166.50166.502,857,900
Sep 14, 2020170.33173.49169.28171.85171.851,564,800
Sep 11, 2020170.67170.87167.71169.36169.361,499,900
Sep 10, 2020174.42175.80169.69169.74169.741,346,300
Sep 09, 2020174.91176.23172.10174.03174.031,667,000
Sep 08, 2020178.00178.00172.96173.98173.981,511,600
Sep 04, 2020179.45179.95175.31178.61178.611,813,700
Sep 03, 2020182.60185.25176.81178.43178.431,654,800
Sep 02, 2020177.13182.09176.10181.34181.341,692,900
Sep 01, 2020176.00177.30174.50176.15176.151,950,700
Aug 31, 2020179.34182.74177.28177.37177.373,040,200
Aug 28, 2020177.41181.44175.96181.15181.151,511,300
Aug 27, 2020175.14178.35174.29177.08177.081,648,000
Aug 26, 2020177.03177.03172.16174.10174.101,938,600
Aug 25, 2020178.46178.46176.01177.41177.411,337,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...