Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.88+2.75 (+1.04%)
At close: 04:00PM EDT
269.00 +1.12 (+0.42%)
After hours: 05:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022264.34269.15262.31267.88267.881,636,912
Jun 24, 2022261.47265.80255.91265.13265.133,406,200
Jun 23, 2022257.29260.28254.92259.68259.681,774,200
Jun 22, 2022252.83259.02250.25255.90255.901,506,200
Jun 21, 2022249.80254.79244.85252.18252.182,324,600
Jun 17, 2022250.17251.82241.54244.52244.523,822,900
Jun 16, 2022247.29248.52240.18248.30248.301,904,200
Jun 15, 2022247.05249.71243.96247.10247.101,643,400
Jun 14, 2022242.15246.37240.11245.71245.712,205,400
Jun 13, 2022248.88249.80241.15242.23242.232,242,000
Jun 10, 2022253.24256.09251.88253.29253.291,403,000
Jun 09, 2022260.20262.54257.45257.58257.581,101,600
Jun 08, 2022259.52262.60258.89260.78260.781,235,600
Jun 07, 2022257.18262.82255.15262.28262.281,792,300
Jun 06, 2022256.19259.74254.52258.32258.321,615,000
Jun 03, 2022262.82263.31253.69253.97253.972,331,300
Jun 02, 2022265.21265.21257.59263.43263.431,656,300
Jun 01, 2022271.29271.58262.15264.58264.582,622,900
May 31, 2022270.22273.58267.33268.29268.293,557,100
May 27, 2022268.11272.97266.29272.40272.401,248,100
May 26, 2022269.29271.00267.71268.88268.881,695,800
May 25, 2022265.35266.54263.44265.75265.751,097,500
May 24, 2022264.24266.65261.41264.96264.961,383,100
May 23, 2022262.27265.76261.36263.37263.371,092,300
May 20, 2022256.76261.87254.42259.49259.491,623,700
May 19, 2022255.46259.15253.13256.88256.881,692,000
May 18, 2022269.57270.00255.93257.57257.572,537,200
May 17, 2022268.57271.71267.51271.35271.351,436,300
May 16, 2022265.46269.44262.31266.49266.491,542,700
May 13, 2022261.05261.98258.03259.19259.191,520,100
May 12, 2022259.43260.73254.27260.03260.031,675,400
May 11, 2022260.11267.53259.69260.20260.201,410,700
May 10, 2022262.02264.44258.63260.65260.651,612,900
May 09, 2022266.80268.47259.72261.41261.412,228,400
May 06, 2022255.80267.51255.04266.90266.902,208,100
May 05, 2022253.90255.81249.79252.08252.081,628,500
May 04, 2022248.14256.71245.90255.67255.671,130,700
May 03, 2022246.74250.65246.32247.29247.291,115,900
May 02, 2022247.21249.48241.61246.11246.111,497,500
Apr 29, 2022252.59253.68246.06246.78246.781,423,800
Apr 28, 2022252.90254.74249.76254.24254.24917,600
Apr 27, 2022252.67255.25248.64250.77250.771,208,100
Apr 26, 2022252.20256.41252.16252.60252.60889,100
Apr 25, 2022255.17255.17246.78254.36254.361,402,200
Apr 22, 2022263.00263.00254.71255.06255.061,262,100
Apr 21, 2022269.14269.97264.35264.61264.611,132,000
Apr 20, 2022262.47269.84261.46268.87268.871,463,000
Apr 19, 2022260.13262.31258.66261.03261.031,501,700
Apr 18, 2022258.10261.53257.80258.96258.961,157,000
Apr 14, 2022260.00265.22258.87259.21259.211,381,000
Apr 13, 2022255.90259.37254.80258.99258.991,500,600
Apr 12, 2022254.37257.45253.41254.82254.821,102,500
Apr 11, 2022257.94259.45253.46254.12254.121,172,700
Apr 08, 2022256.29259.30254.79257.90257.901,493,000
Apr 07, 2022249.48256.17248.66255.13255.131,648,000
Apr 06, 2022243.69250.32243.04249.61249.611,372,900
Apr 05, 2022240.77248.97240.77245.09245.091,433,100
Apr 04, 2022244.95246.19241.36242.26242.261,405,100
Apr 01, 2022242.20247.84240.78246.25246.251,584,700
Mar 31, 2022243.08244.90239.50239.61239.611,784,200
Mar 30, 2022243.88246.07243.14245.83245.83943,400
Mar 29, 2022245.43245.55240.14243.34243.341,238,100
Mar 28, 2022244.00244.00241.37243.66243.661,470,800
Mar 25, 2022242.80243.96241.35243.58243.581,327,300
Mar 24, 2022238.97242.92238.50242.10242.101,120,700
Mar 23, 2022242.45243.60238.48238.50238.501,530,300
Mar 22, 2022244.74246.78243.44243.53243.531,561,600
Mar 21, 2022240.48245.99240.17243.51243.511,519,700
Mar 18, 2022241.71243.71239.16241.16241.163,473,700
Mar 17, 2022234.89242.88234.89242.39242.392,136,500
Mar 16, 2022234.50238.20233.30237.50237.501,536,100
Mar 15, 2022228.21234.25227.94233.08233.081,683,900
Mar 14, 2022229.57229.57224.22226.20226.201,984,000
Mar 11, 2022231.00232.00226.44226.86226.861,757,100
Mar 10, 2022229.02230.04225.49229.46229.462,156,200
Mar 09, 2022233.13233.69230.11231.26231.261,298,100
Mar 08, 2022235.08236.72229.00229.10229.101,816,100
Mar 07, 2022241.13241.94236.86237.85237.851,733,900
Mar 04, 2022234.32241.94232.48241.63241.631,345,600
Mar 03, 2022241.21241.99236.12237.81237.811,285,600
Mar 02, 2022239.00241.95237.87240.51240.511,462,200
Mar 01, 2022237.09239.35233.60237.10237.101,546,300
Feb 28, 2022228.70239.13228.11237.78237.783,367,700
Feb 25, 2022225.51234.12225.15232.84232.841,863,600
Feb 24, 2022220.94224.88218.52224.43224.433,009,900
Feb 23, 2022228.58229.18224.86225.09225.091,596,100
Feb 22, 2022227.35229.34225.40227.73227.731,598,300
Feb 18, 2022226.99230.80225.05228.65228.651,339,800
Feb 17, 2022227.49229.87226.12227.11227.111,222,800
Feb 16, 2022227.81229.92227.06229.00229.001,241,900
Feb 15, 2022226.93229.74226.16228.41228.411,683,400
Feb 14, 2022228.71229.16223.54225.24225.241,472,000
Feb 11, 2022230.00233.44226.78227.50227.501,215,500
Feb 10, 2022230.06235.50229.30230.27230.271,358,000
Feb 09, 2022232.73233.90230.44232.38232.381,112,600
Feb 08, 2022226.57232.41224.56231.77231.771,613,900
Feb 07, 2022218.16226.60218.01224.48224.481,473,200
Feb 04, 2022213.34223.04213.16221.37221.372,036,700
Feb 03, 2022225.00225.00217.27217.56217.563,029,400
Feb 02, 2022225.91230.61225.32230.02230.022,044,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement