CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019164.09165.76161.27161.66161.66682,947
Sep 16, 2019159.98165.62159.98165.50165.501,489,400
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
Aug 30, 2019153.30155.37152.54153.97153.971,553,500
Aug 29, 2019149.09152.83148.92152.50152.502,045,200
Aug 28, 2019146.28149.38145.51147.45147.452,343,300
Aug 27, 2019153.19153.54146.23146.27146.272,794,300
Aug 26, 2019154.23154.51152.20152.91152.911,529,200
Aug 23, 2019155.00157.08152.29153.30153.302,201,800
Aug 22, 2019162.40162.40155.41155.78155.782,060,100
Aug 21, 2019162.65164.05161.57162.34162.341,263,600
Aug 20, 2019162.56164.03160.70161.15161.151,250,500
Aug 19, 2019163.05164.78162.73162.98162.981,265,400
Aug 16, 2019160.33163.17157.13161.24161.241,453,000
Aug 15, 2019161.02161.21157.13159.70159.701,743,200
Aug 14, 2019166.60166.86160.04160.18160.182,839,100
Aug 13, 2019165.61170.09165.61169.47169.471,321,900
Aug 12, 2019168.38169.65165.04165.61165.611,244,200
Aug 09, 2019166.51170.84166.32169.90169.901,664,900
Aug 08, 2019166.62167.99164.88166.60166.601,590,900
Aug 07, 2019161.57166.83160.38166.48166.481,806,300
Aug 06, 2019163.00164.43159.59163.72163.723,088,100
Aug 05, 2019162.36163.28157.13159.00159.002,570,500
Aug 02, 2019167.87169.15162.34164.58164.581,905,900
Aug 01, 2019170.04173.01165.05167.56167.563,175,900
Jul 31, 2019173.54173.66169.27169.92169.922,017,300
Jul 30, 2019170.57172.44169.18172.25172.25878,900
Jul 29, 2019166.78172.49166.78172.24172.241,563,400
Jul 26, 2019167.42167.63165.94167.30167.301,801,700
Jul 25, 2019170.72170.89166.10166.55166.552,040,700
Jul 24, 2019170.90171.54165.51171.28171.281,817,100
Jul 23, 2019170.48172.96168.66172.10172.101,642,800
Jul 22, 2019173.78173.78170.46170.61170.611,687,000
Jul 19, 2019177.60177.60173.48173.69173.691,120,800
Jul 18, 2019177.79179.32174.30176.94176.941,719,600
Jul 17, 2019178.41181.85178.06178.48178.481,529,700
Jul 16, 2019177.54182.12176.66179.96179.963,057,700
Jul 15, 2019179.05179.82176.36177.03177.031,806,300
Jul 12, 2019174.90179.70174.25179.21179.213,821,800
Jul 11, 2019179.53185.77173.00175.34175.3410,064,800
Jul 10, 2019159.93161.29159.30160.51160.51948,600
Jul 09, 2019160.19161.32159.45159.73159.731,007,100
Jul 08, 2019163.25163.45160.16161.73161.731,202,300
Jul 05, 2019164.02165.20162.84163.44163.44862,800
Jul 03, 2019162.32165.94162.00164.83164.831,159,500
Jul 02, 2019158.92161.84157.32161.81161.811,738,000
Jul 01, 2019158.92159.84157.91158.75158.751,715,000
Jun 28, 2019158.05159.14156.51157.55157.553,249,500
Jun 27, 2019157.28158.71156.36157.89157.891,362,300
Jun 26, 2019160.25160.64156.37156.91156.911,530,400
Jun 25, 2019159.56160.82158.84160.08160.081,245,800
Jun 24, 2019161.00161.00159.01160.46160.461,404,400
Jun 21, 2019160.28162.61158.62161.15161.153,055,000
Jun 20, 2019160.62160.82158.76159.75159.751,546,400
Jun 19, 2019160.00161.70157.97160.20160.202,386,500
Jun 18, 2019160.00161.07158.70159.84159.841,561,800
Jun 17, 2019158.46159.67158.03159.11159.11979,000
Jun 14, 2019158.34159.91156.69158.41158.411,473,600
Jun 13, 2019156.51158.20155.52158.11158.11952,000
Jun 12, 2019155.80156.43154.60156.07156.071,242,000
Jun 11, 2019156.90158.38156.06156.36156.361,263,300
Jun 10, 2019157.87158.48156.33156.55156.551,465,300
Jun 07, 2019154.44158.00153.93157.47157.471,862,400
Jun 06, 2019153.70154.66153.12153.72153.721,300,600
Jun 05, 2019155.38155.38152.14153.81153.812,194,000
Jun 04, 2019151.89154.79151.43154.05154.052,251,100
Jun 03, 2019147.61151.25147.50150.41150.412,479,200
May 31, 2019146.89148.38145.01148.02148.022,375,600
May 30, 2019148.21149.67147.00147.99147.991,291,500
May 29, 2019145.93148.96144.43148.41148.412,054,400
May 28, 2019149.22150.23146.26146.49146.494,552,300
May 24, 2019150.34150.83148.75149.48149.482,269,700
May 23, 2019151.35152.40149.01150.01150.012,370,600
May 22, 2019154.97154.97150.88152.83152.832,531,000
May 21, 2019154.19156.23152.94154.66154.662,979,600
May 20, 2019154.00155.83152.80153.67153.672,028,800
May 17, 2019153.38157.00153.13154.86154.861,558,400
May 16, 2019155.01158.04153.39153.79153.792,208,700
May 15, 2019155.15155.99151.22155.27155.272,094,100
May 14, 2019157.32158.70155.25155.29155.292,778,500
May 13, 2019155.46157.66154.17157.32157.322,341,000
May 10, 2019156.14158.67153.43158.44158.442,195,600
May 09, 2019154.84157.37154.01155.86155.861,682,200
May 08, 2019154.99157.80153.43156.51156.511,800,900
May 07, 2019157.60158.90153.21155.16155.162,350,500
May 06, 2019151.16159.35150.25158.80158.803,249,500
May 03, 2019158.17158.74149.81152.83152.835,762,400
May 02, 2019163.78163.99152.50158.22158.224,885,300
May 01, 2019158.92162.83158.29162.00162.003,204,400
Apr 30, 2019161.15161.17156.15158.84158.843,430,200
Apr 29, 2019160.94161.38158.31160.67160.671,795,300
Apr 26, 2019157.11161.16157.03160.94160.942,343,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...