CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 2019153.24157.72152.13156.81156.812,290,900
Apr 24, 2019153.38154.44151.53154.22154.221,821,200
Apr 23, 2019148.77155.79148.70153.82153.824,360,000
Apr 22, 2019149.51151.72147.74147.99147.992,654,200
Apr 18, 2019145.95149.05144.24149.00149.005,347,700
Apr 17, 2019151.11151.76141.95145.49145.498,670,300
Apr 16, 2019166.70167.26150.51151.04151.046,383,100
Apr 15, 2019161.69165.51160.16163.82163.822,669,700
Apr 12, 2019164.94165.00159.73160.60160.603,592,700
Apr 11, 2019168.30168.38162.36164.01164.013,368,000
Apr 10, 2019168.44169.69166.89168.20168.202,082,300
Apr 09, 2019166.46170.89165.18169.13169.132,742,600
Apr 08, 2019166.17167.53164.65167.40167.402,385,400
Apr 05, 2019162.65167.45162.38166.13166.133,692,900
Apr 04, 2019159.00161.66158.36161.48161.481,703,700
Apr 03, 2019159.25161.23158.00159.00159.002,286,400
Apr 02, 2019162.45162.49158.53158.62158.622,712,800
Apr 01, 2019162.62163.09160.44161.87161.871,894,500
Mar 29, 2019160.08161.79158.71160.82160.823,332,000
Mar 28, 2019159.79161.04158.79159.69159.691,682,700
Mar 27, 2019160.45161.77158.58159.79159.791,949,800
Mar 26, 2019164.39164.57159.91160.74160.742,614,000
Mar 25, 2019165.38165.38162.45163.77163.771,654,400
Mar 22, 2019168.26168.63165.23166.09166.091,595,600
Mar 21, 2019167.00169.71167.00168.87168.871,625,000
Mar 20, 2019172.20173.42167.67167.87167.872,314,700
Mar 19, 2019167.88173.41167.46172.78172.783,452,200
Mar 18, 2019166.55167.97166.45167.11167.111,696,400
Mar 15, 2019169.50170.60166.23166.45166.453,753,100
Mar 14, 2019168.84171.08168.31169.56169.563,755,200
Mar 13, 2019165.48169.60164.95168.00168.002,659,900
Mar 12, 2019164.47166.85164.05164.30164.301,997,800
Mar 11, 2019163.31164.97162.44163.63163.632,090,800
Mar 08, 2019162.95165.76162.55163.14163.142,011,700
Mar 08, 20190.04 Dividend
Mar 07, 2019165.11165.97162.42163.81163.773,355,900
Mar 06, 2019169.82169.91164.53164.91164.872,440,600
Mar 05, 2019171.91172.64168.23170.11170.073,938,100
Mar 04, 2019178.98179.99170.93171.68171.643,045,900
Mar 01, 2019176.00180.34175.37178.25178.213,150,400
Feb 28, 2019180.08180.97173.24174.44174.405,918,900
Feb 27, 2019186.95187.38179.50180.72180.684,645,600
Feb 26, 2019191.62191.62188.05188.15188.101,948,200
Feb 25, 2019194.56195.54191.17191.62191.571,886,400
Feb 22, 2019192.02194.38190.14193.77193.721,734,100
Feb 21, 2019194.00194.99190.63191.87191.821,601,100
Feb 20, 2019197.74197.90193.67194.12194.073,195,800
Feb 19, 2019197.74199.13196.04198.28198.233,208,200
Feb 15, 2019193.85198.13193.01197.87197.822,842,700
Feb 14, 2019188.45192.32187.29192.22192.172,363,100
Feb 13, 2019185.48189.35185.25188.80188.752,392,100
Feb 12, 2019183.56186.32182.22185.12185.072,836,900
Feb 11, 2019181.61183.03180.88182.89182.853,930,300
Feb 08, 2019185.33185.60180.50181.37181.333,036,100
Feb 07, 2019185.88186.81183.60185.96185.912,349,200
Feb 06, 2019185.90188.00185.22187.48187.432,268,200
Feb 05, 2019192.73193.29186.01186.45186.404,061,100
Feb 04, 2019192.33193.38189.53192.07192.023,346,300
Feb 01, 2019195.00199.38188.61194.06194.015,566,700
Jan 31, 2019199.48202.05198.86199.81199.762,894,900
Jan 30, 2019199.25200.28195.27199.80199.752,719,500
Jan 29, 2019194.51198.48194.29198.39198.341,575,300
Jan 28, 2019195.56195.84193.11195.08195.031,510,100
Jan 25, 2019194.94196.87194.53196.28196.231,988,700
Jan 24, 2019196.39197.43193.04193.07193.021,923,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...