CI - Cigna Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2020 | 212.71 | 212.99 | 204.74 | 206.01 | 206.01 | 1,882,200 |
| Jan 23, 2020 | 211.04 | 213.38 | 209.83 | 212.70 | 212.70 | 1,511,600 |
| Jan 22, 2020 | 213.30 | 213.80 | 210.37 | 211.26 | 211.26 | 1,468,700 |
| Jan 21, 2020 | 211.68 | 214.44 | 210.40 | 213.00 | 213.00 | 2,192,200 |
| Jan 17, 2020 | 210.96 | 212.64 | 209.23 | 212.52 | 212.52 | 1,680,000 |
| Jan 16, 2020 | 209.41 | 211.26 | 208.50 | 210.95 | 210.95 | 1,387,500 |
| Jan 15, 2020 | 205.19 | 210.42 | 205.19 | 208.23 | 208.23 | 1,799,700 |
| Jan 14, 2020 | 203.26 | 206.95 | 203.02 | 205.19 | 205.19 | 1,499,100 |
| Jan 13, 2020 | 208.51 | 209.00 | 201.96 | 203.51 | 203.51 | 2,376,600 |
| Jan 10, 2020 | 212.11 | 212.35 | 209.70 | 210.28 | 210.28 | 1,034,800 |
| Jan 09, 2020 | 210.03 | 212.23 | 209.00 | 210.85 | 210.85 | 2,018,200 |
| Jan 08, 2020 | 207.93 | 211.72 | 207.19 | 211.41 | 211.41 | 1,483,600 |
| Jan 07, 2020 | 206.18 | 208.78 | 205.28 | 207.93 | 207.93 | 1,354,600 |
| Jan 06, 2020 | 202.00 | 207.16 | 201.95 | 206.92 | 206.92 | 1,243,000 |
| Jan 03, 2020 | 202.01 | 204.39 | 200.80 | 203.18 | 203.18 | 1,387,300 |
| Jan 02, 2020 | 205.39 | 205.85 | 202.09 | 204.94 | 204.94 | 1,372,600 |
| Dec 31, 2019 | 202.88 | 204.71 | 202.01 | 204.49 | 204.49 | 1,483,600 |
| Dec 30, 2019 | 203.70 | 204.59 | 202.38 | 202.97 | 202.97 | 954,800 |
| Dec 27, 2019 | 204.44 | 204.95 | 203.59 | 204.00 | 204.00 | 1,053,600 |
| Dec 26, 2019 | 204.51 | 205.35 | 203.98 | 204.38 | 204.38 | 743,100 |
| Dec 24, 2019 | 206.53 | 206.93 | 204.00 | 204.01 | 204.01 | 531,000 |
| Dec 23, 2019 | 203.97 | 207.28 | 203.37 | 206.47 | 206.47 | 1,901,000 |
| Dec 20, 2019 | 201.56 | 206.24 | 201.56 | 204.59 | 204.59 | 4,943,200 |
| Dec 19, 2019 | 198.21 | 199.99 | 197.81 | 198.72 | 198.72 | 1,683,500 |
| Dec 18, 2019 | 195.00 | 199.80 | 194.59 | 198.20 | 198.20 | 2,439,600 |
| Dec 17, 2019 | 194.58 | 196.33 | 192.08 | 193.52 | 193.52 | 1,701,700 |
| Dec 16, 2019 | 191.81 | 197.23 | 191.00 | 195.13 | 195.13 | 1,867,500 |
| Dec 13, 2019 | 193.91 | 194.96 | 188.80 | 189.87 | 189.87 | 2,090,900 |
| Dec 12, 2019 | 192.33 | 194.90 | 191.11 | 193.56 | 193.56 | 2,013,100 |
| Dec 11, 2019 | 191.49 | 193.50 | 189.83 | 191.75 | 191.75 | 1,971,100 |
| Dec 10, 2019 | 195.68 | 195.68 | 189.52 | 191.71 | 191.71 | 3,335,200 |
| Dec 09, 2019 | 198.08 | 198.84 | 195.85 | 195.95 | 195.95 | 1,376,600 |
| Dec 06, 2019 | 197.51 | 199.94 | 197.09 | 198.93 | 198.93 | 1,658,000 |
| Dec 05, 2019 | 196.70 | 196.82 | 193.58 | 195.59 | 195.59 | 1,526,300 |
| Dec 04, 2019 | 196.41 | 197.99 | 195.29 | 196.74 | 196.74 | 1,820,300 |
| Dec 03, 2019 | 193.94 | 195.98 | 192.54 | 195.33 | 195.33 | 1,975,900 |
| Dec 02, 2019 | 199.92 | 200.39 | 196.84 | 196.94 | 196.94 | 1,498,900 |
| Nov 29, 2019 | 200.03 | 200.79 | 198.50 | 199.92 | 199.92 | 812,000 |
| Nov 27, 2019 | 200.50 | 202.59 | 198.50 | 200.03 | 200.03 | 2,042,000 |
| Nov 26, 2019 | 204.39 | 204.39 | 199.39 | 200.37 | 200.37 | 2,201,100 |
| Nov 25, 2019 | 202.00 | 205.24 | 201.84 | 203.87 | 203.87 | 2,419,700 |
| Nov 22, 2019 | 202.00 | 202.88 | 200.32 | 201.85 | 201.85 | 1,492,300 |
| Nov 21, 2019 | 200.27 | 201.43 | 198.10 | 201.21 | 201.21 | 1,359,100 |
| Nov 20, 2019 | 199.00 | 200.60 | 197.17 | 199.91 | 199.91 | 1,633,000 |
| Nov 19, 2019 | 198.73 | 200.39 | 196.33 | 200.02 | 200.02 | 1,666,100 |
| Nov 18, 2019 | 197.38 | 202.85 | 195.75 | 198.38 | 198.38 | 2,818,800 |
| Nov 15, 2019 | 190.39 | 198.64 | 188.28 | 196.01 | 196.01 | 3,056,600 |
| Nov 14, 2019 | 190.34 | 191.71 | 189.01 | 189.70 | 189.70 | 1,534,900 |
| Nov 13, 2019 | 187.95 | 191.74 | 187.22 | 190.25 | 190.25 | 1,463,000 |
| Nov 12, 2019 | 186.47 | 190.54 | 186.25 | 188.97 | 188.97 | 1,831,900 |
| Nov 11, 2019 | 185.90 | 187.47 | 185.07 | 187.16 | 187.16 | 1,390,400 |
| Nov 08, 2019 | 186.00 | 189.28 | 185.26 | 188.20 | 188.20 | 1,461,300 |
| Nov 07, 2019 | 184.03 | 186.50 | 183.46 | 185.34 | 185.34 | 1,356,000 |
| Nov 06, 2019 | 182.97 | 184.44 | 181.74 | 183.13 | 183.13 | 1,763,600 |
| Nov 05, 2019 | 184.00 | 184.74 | 181.68 | 181.85 | 181.85 | 2,581,100 |
| Nov 04, 2019 | 181.31 | 183.68 | 178.45 | 183.12 | 183.12 | 2,451,400 |
| Nov 01, 2019 | 179.21 | 184.56 | 178.00 | 179.51 | 179.51 | 3,425,800 |
| Oct 31, 2019 | 178.25 | 179.50 | 171.65 | 178.46 | 178.46 | 3,971,400 |
| Oct 30, 2019 | 176.55 | 177.65 | 175.44 | 176.44 | 176.44 | 2,033,200 |
| Oct 29, 2019 | 174.60 | 178.13 | 174.32 | 177.98 | 177.98 | 1,927,000 |
| Oct 28, 2019 | 171.68 | 175.74 | 171.37 | 174.79 | 174.79 | 2,019,300 |
| Oct 25, 2019 | 169.99 | 172.15 | 168.87 | 171.49 | 171.49 | 1,325,300 |
| Oct 24, 2019 | 172.87 | 173.67 | 168.00 | 170.11 | 170.11 | 1,974,300 |
| Oct 23, 2019 | 170.20 | 173.53 | 169.00 | 172.91 | 172.91 | 2,088,700 |
| Oct 22, 2019 | 166.08 | 172.23 | 166.08 | 170.38 | 170.38 | 2,379,000 |
| Oct 21, 2019 | 166.95 | 168.06 | 165.85 | 166.74 | 166.74 | 1,891,200 |
| Oct 18, 2019 | 165.84 | 167.38 | 163.83 | 166.88 | 166.88 | 2,030,300 |
| Oct 17, 2019 | 161.73 | 165.29 | 161.47 | 164.77 | 164.77 | 1,796,000 |
| Oct 16, 2019 | 159.74 | 161.68 | 157.81 | 161.47 | 161.47 | 1,822,100 |
| Oct 15, 2019 | 155.30 | 161.34 | 155.10 | 160.16 | 160.16 | 2,792,200 |
| Oct 14, 2019 | 152.21 | 152.80 | 150.79 | 151.58 | 151.58 | 1,304,300 |
| Oct 11, 2019 | 152.54 | 155.99 | 151.73 | 152.40 | 152.40 | 1,946,100 |
| Oct 10, 2019 | 149.10 | 152.46 | 148.55 | 150.83 | 150.83 | 2,215,600 |
| Oct 09, 2019 | 148.39 | 149.99 | 147.39 | 149.59 | 149.59 | 1,796,900 |
| Oct 08, 2019 | 147.98 | 148.78 | 146.50 | 147.19 | 147.19 | 1,854,900 |
| Oct 07, 2019 | 150.59 | 151.85 | 149.15 | 149.20 | 149.20 | 2,216,600 |
| Oct 04, 2019 | 148.37 | 151.26 | 148.00 | 150.74 | 150.74 | 2,097,400 |
| Oct 03, 2019 | 149.02 | 150.04 | 147.81 | 148.61 | 148.61 | 2,010,100 |
| Oct 02, 2019 | 149.21 | 152.05 | 148.41 | 149.24 | 149.24 | 2,563,800 |
| Oct 01, 2019 | 152.96 | 153.10 | 147.92 | 150.43 | 150.43 | 2,231,800 |
| Sep 30, 2019 | 150.53 | 152.89 | 148.23 | 151.79 | 151.79 | 1,993,700 |
| Sep 27, 2019 | 150.61 | 152.04 | 148.13 | 149.48 | 149.48 | 2,463,900 |
| Sep 26, 2019 | 155.91 | 156.30 | 149.46 | 149.79 | 149.79 | 3,523,500 |
| Sep 25, 2019 | 157.46 | 158.46 | 154.91 | 155.22 | 155.22 | 1,689,600 |
| Sep 24, 2019 | 160.79 | 161.61 | 156.73 | 157.91 | 157.91 | 1,842,600 |
| Sep 23, 2019 | 160.57 | 161.40 | 159.69 | 160.15 | 160.15 | 2,112,500 |
| Sep 20, 2019 | 165.54 | 166.72 | 161.32 | 161.38 | 161.38 | 2,695,700 |
| Sep 19, 2019 | 161.02 | 166.70 | 160.59 | 164.71 | 164.71 | 2,006,900 |
| Sep 18, 2019 | 160.53 | 161.96 | 159.38 | 160.44 | 160.44 | 1,563,100 |
| Sep 17, 2019 | 164.09 | 165.76 | 160.79 | 161.50 | 161.50 | 1,620,000 |
| Sep 16, 2019 | 159.98 | 165.62 | 159.98 | 165.50 | 165.50 | 1,558,600 |
| Sep 13, 2019 | 160.10 | 162.99 | 159.55 | 160.85 | 160.85 | 2,194,900 |
| Sep 12, 2019 | 165.13 | 165.28 | 158.75 | 158.98 | 158.98 | 3,362,700 |
| Sep 11, 2019 | 164.42 | 165.46 | 160.19 | 161.89 | 161.89 | 2,194,500 |
| Sep 10, 2019 | 162.39 | 166.96 | 160.27 | 164.99 | 164.99 | 2,936,500 |
| Sep 09, 2019 | 155.17 | 162.59 | 154.65 | 162.16 | 162.16 | 2,945,400 |
| Sep 06, 2019 | 150.86 | 154.72 | 150.00 | 153.80 | 153.80 | 2,031,300 |
| Sep 05, 2019 | 154.89 | 154.89 | 150.94 | 151.00 | 151.00 | 2,092,900 |
| Sep 04, 2019 | 156.44 | 157.58 | 152.54 | 152.94 | 152.94 | 1,915,700 |
| Sep 03, 2019 | 152.82 | 155.33 | 152.12 | 154.99 | 154.99 | 2,994,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...