Mail

CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 17, 2019	164.09	165.76	161.27	161.66	161.66	682,947
Sep 16, 2019	159.98	165.62	159.98	165.50	165.50	1,489,400
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
Aug 30, 2019	153.30	155.37	152.54	153.97	153.97	1,553,500
Aug 29, 2019	149.09	152.83	148.92	152.50	152.50	2,045,200
Aug 28, 2019	146.28	149.38	145.51	147.45	147.45	2,343,300
Aug 27, 2019	153.19	153.54	146.23	146.27	146.27	2,794,300
Aug 26, 2019	154.23	154.51	152.20	152.91	152.91	1,529,200
Aug 23, 2019	155.00	157.08	152.29	153.30	153.30	2,201,800
Aug 22, 2019	162.40	162.40	155.41	155.78	155.78	2,060,100
Aug 21, 2019	162.65	164.05	161.57	162.34	162.34	1,263,600
Aug 20, 2019	162.56	164.03	160.70	161.15	161.15	1,250,500
Aug 19, 2019	163.05	164.78	162.73	162.98	162.98	1,265,400
Aug 16, 2019	160.33	163.17	157.13	161.24	161.24	1,453,000
Aug 15, 2019	161.02	161.21	157.13	159.70	159.70	1,743,200
Aug 14, 2019	166.60	166.86	160.04	160.18	160.18	2,839,100
Aug 13, 2019	165.61	170.09	165.61	169.47	169.47	1,321,900
Aug 12, 2019	168.38	169.65	165.04	165.61	165.61	1,244,200
Aug 09, 2019	166.51	170.84	166.32	169.90	169.90	1,664,900
Aug 08, 2019	166.62	167.99	164.88	166.60	166.60	1,590,900
Aug 07, 2019	161.57	166.83	160.38	166.48	166.48	1,806,300
Aug 06, 2019	163.00	164.43	159.59	163.72	163.72	3,088,100
Aug 05, 2019	162.36	163.28	157.13	159.00	159.00	2,570,500
Aug 02, 2019	167.87	169.15	162.34	164.58	164.58	1,905,900
Aug 01, 2019	170.04	173.01	165.05	167.56	167.56	3,175,900
Jul 31, 2019	173.54	173.66	169.27	169.92	169.92	2,017,300
Jul 30, 2019	170.57	172.44	169.18	172.25	172.25	878,900
Jul 29, 2019	166.78	172.49	166.78	172.24	172.24	1,563,400
Jul 26, 2019	167.42	167.63	165.94	167.30	167.30	1,801,700
Jul 25, 2019	170.72	170.89	166.10	166.55	166.55	2,040,700
Jul 24, 2019	170.90	171.54	165.51	171.28	171.28	1,817,100
Jul 23, 2019	170.48	172.96	168.66	172.10	172.10	1,642,800
Jul 22, 2019	173.78	173.78	170.46	170.61	170.61	1,687,000
Jul 19, 2019	177.60	177.60	173.48	173.69	173.69	1,120,800
Jul 18, 2019	177.79	179.32	174.30	176.94	176.94	1,719,600
Jul 17, 2019	178.41	181.85	178.06	178.48	178.48	1,529,700
Jul 16, 2019	177.54	182.12	176.66	179.96	179.96	3,057,700
Jul 15, 2019	179.05	179.82	176.36	177.03	177.03	1,806,300
Jul 12, 2019	174.90	179.70	174.25	179.21	179.21	3,821,800
Jul 11, 2019	179.53	185.77	173.00	175.34	175.34	10,064,800
Jul 10, 2019	159.93	161.29	159.30	160.51	160.51	948,600
Jul 09, 2019	160.19	161.32	159.45	159.73	159.73	1,007,100
Jul 08, 2019	163.25	163.45	160.16	161.73	161.73	1,202,300
Jul 05, 2019	164.02	165.20	162.84	163.44	163.44	862,800
Jul 03, 2019	162.32	165.94	162.00	164.83	164.83	1,159,500
Jul 02, 2019	158.92	161.84	157.32	161.81	161.81	1,738,000
Jul 01, 2019	158.92	159.84	157.91	158.75	158.75	1,715,000
Jun 28, 2019	158.05	159.14	156.51	157.55	157.55	3,249,500
Jun 27, 2019	157.28	158.71	156.36	157.89	157.89	1,362,300
Jun 26, 2019	160.25	160.64	156.37	156.91	156.91	1,530,400
Jun 25, 2019	159.56	160.82	158.84	160.08	160.08	1,245,800
Jun 24, 2019	161.00	161.00	159.01	160.46	160.46	1,404,400
Jun 21, 2019	160.28	162.61	158.62	161.15	161.15	3,055,000
Jun 20, 2019	160.62	160.82	158.76	159.75	159.75	1,546,400
Jun 19, 2019	160.00	161.70	157.97	160.20	160.20	2,386,500
Jun 18, 2019	160.00	161.07	158.70	159.84	159.84	1,561,800
Jun 17, 2019	158.46	159.67	158.03	159.11	159.11	979,000
Jun 14, 2019	158.34	159.91	156.69	158.41	158.41	1,473,600
Jun 13, 2019	156.51	158.20	155.52	158.11	158.11	952,000
Jun 12, 2019	155.80	156.43	154.60	156.07	156.07	1,242,000
Jun 11, 2019	156.90	158.38	156.06	156.36	156.36	1,263,300
Jun 10, 2019	157.87	158.48	156.33	156.55	156.55	1,465,300
Jun 07, 2019	154.44	158.00	153.93	157.47	157.47	1,862,400
Jun 06, 2019	153.70	154.66	153.12	153.72	153.72	1,300,600
Jun 05, 2019	155.38	155.38	152.14	153.81	153.81	2,194,000
Jun 04, 2019	151.89	154.79	151.43	154.05	154.05	2,251,100
Jun 03, 2019	147.61	151.25	147.50	150.41	150.41	2,479,200
May 31, 2019	146.89	148.38	145.01	148.02	148.02	2,375,600
May 30, 2019	148.21	149.67	147.00	147.99	147.99	1,291,500
May 29, 2019	145.93	148.96	144.43	148.41	148.41	2,054,400
May 28, 2019	149.22	150.23	146.26	146.49	146.49	4,552,300
May 24, 2019	150.34	150.83	148.75	149.48	149.48	2,269,700
May 23, 2019	151.35	152.40	149.01	150.01	150.01	2,370,600
May 22, 2019	154.97	154.97	150.88	152.83	152.83	2,531,000
May 21, 2019	154.19	156.23	152.94	154.66	154.66	2,979,600
May 20, 2019	154.00	155.83	152.80	153.67	153.67	2,028,800
May 17, 2019	153.38	157.00	153.13	154.86	154.86	1,558,400
May 16, 2019	155.01	158.04	153.39	153.79	153.79	2,208,700
May 15, 2019	155.15	155.99	151.22	155.27	155.27	2,094,100
May 14, 2019	157.32	158.70	155.25	155.29	155.29	2,778,500
May 13, 2019	155.46	157.66	154.17	157.32	157.32	2,341,000
May 10, 2019	156.14	158.67	153.43	158.44	158.44	2,195,600
May 09, 2019	154.84	157.37	154.01	155.86	155.86	1,682,200
May 08, 2019	154.99	157.80	153.43	156.51	156.51	1,800,900
May 07, 2019	157.60	158.90	153.21	155.16	155.16	2,350,500
May 06, 2019	151.16	159.35	150.25	158.80	158.80	3,249,500
May 03, 2019	158.17	158.74	149.81	152.83	152.83	5,762,400
May 02, 2019	163.78	163.99	152.50	158.22	158.22	4,885,300
May 01, 2019	158.92	162.83	158.29	162.00	162.00	3,204,400
Apr 30, 2019	161.15	161.17	156.15	158.84	158.84	3,430,200
Apr 29, 2019	160.94	161.38	158.31	160.67	160.67	1,795,300
Apr 26, 2019	157.11	161.16	157.03	160.94	160.94	2,343,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...