Advertisement
Advertisement
U.S. markets open in 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
290.92+4.92 (+1.72%)
At close: 04:00PM EDT
291.00 +0.08 (+0.03%)
Pre-Market: 08:01AM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 2022253.90255.81249.79252.08250.991,628,500
May 04, 2022248.14256.71245.90255.67254.561,130,700
May 03, 2022246.74250.65246.32247.29246.221,115,900
May 02, 2022247.21249.48241.61246.11245.041,497,500
Apr 29, 2022252.59253.68246.06246.78245.711,423,800
Apr 28, 2022252.90254.74249.76254.24253.14917,600
Apr 27, 2022252.67255.25248.64250.77249.681,208,100
Apr 26, 2022252.20256.41252.16252.60251.50889,100
Apr 25, 2022255.17255.17246.78254.36253.261,402,200
Apr 22, 2022263.00263.00254.71255.06253.951,262,100
Apr 21, 2022269.14269.97264.35264.61263.461,132,000
Apr 20, 2022262.47269.84261.46268.87267.701,463,000
Apr 19, 2022260.13262.31258.66261.03259.901,501,700
Apr 18, 2022258.10261.53257.80258.96257.841,157,000
Apr 14, 2022260.00265.22258.87259.21258.091,381,000
Apr 13, 2022255.90259.37254.80258.99257.871,500,600
Apr 12, 2022254.37257.45253.41254.82253.721,102,500
Apr 11, 2022257.94259.45253.46254.12253.021,172,700
Apr 08, 2022256.29259.30254.79257.90256.781,493,000
Apr 07, 2022249.48256.17248.66255.13254.021,648,000
Apr 06, 2022243.69250.32243.04249.61248.531,372,900
Apr 05, 2022240.77248.97240.77245.09244.031,433,100
Apr 04, 2022244.95246.19241.36242.26241.211,405,100
Apr 01, 2022242.20247.84240.78246.25245.181,584,700
Mar 31, 2022243.08244.90239.50239.61238.571,784,200
Mar 30, 2022243.88246.07243.14245.83244.76943,400
Mar 29, 2022245.43245.55240.14243.34242.281,238,100
Mar 28, 2022244.00244.00241.37243.66242.601,470,800
Mar 25, 2022242.80243.96241.35243.58242.521,327,300
Mar 24, 2022238.97242.92238.50242.10241.051,120,700
Mar 23, 2022242.45243.60238.48238.50237.471,530,300
Mar 22, 2022244.74246.78243.44243.53242.471,561,600
Mar 21, 2022240.48245.99240.17243.51242.451,519,700
Mar 18, 2022241.71243.71239.16241.16240.113,473,700
Mar 17, 2022234.89242.88234.89242.39241.342,136,500
Mar 16, 2022234.50238.20233.30237.50236.471,536,100
Mar 15, 2022228.21234.25227.94233.08232.071,683,900
Mar 14, 2022229.57229.57224.22226.20225.221,984,000
Mar 11, 2022231.00232.00226.44226.86225.881,757,100
Mar 10, 2022229.02230.04225.49229.46228.472,156,200
Mar 09, 2022233.13233.69230.11231.26230.261,298,100
Mar 08, 2022235.08236.72229.00229.10228.111,816,100
Mar 08, 20221.12 Dividend
Mar 07, 2022241.13241.94236.86237.85235.701,733,900
Mar 04, 2022234.32241.94232.48241.63239.451,345,600
Mar 03, 2022241.21241.99236.12237.81235.661,285,600
Mar 02, 2022239.00241.95237.87240.51238.341,462,200
Mar 01, 2022237.09239.35233.60237.10234.961,546,300
Feb 28, 2022228.70239.13228.11237.78235.633,367,700
Feb 25, 2022225.51234.12225.15232.84230.741,863,600
Feb 24, 2022220.94224.88218.52224.43222.403,009,900
Feb 23, 2022228.58229.18224.86225.09223.061,596,100
Feb 22, 2022227.35229.34225.40227.73225.671,598,300
Feb 18, 2022226.99230.80225.05228.65226.591,339,800
Feb 17, 2022227.49229.87226.12227.11225.061,222,800
Feb 16, 2022227.81229.92227.06229.00226.931,241,900
Feb 15, 2022226.93229.74226.16228.41226.351,683,400
Feb 14, 2022228.71229.16223.54225.24223.211,472,000
Feb 11, 2022230.00233.44226.78227.50225.451,215,500
Feb 10, 2022230.06235.50229.30230.27228.191,358,000
Feb 09, 2022232.73233.90230.44232.38230.281,112,600
Feb 08, 2022226.57232.41224.56231.77229.681,613,900
Feb 07, 2022218.16226.60218.01224.48222.451,473,200
Feb 04, 2022213.34223.04213.16221.37219.372,036,700
Feb 03, 2022225.00225.00217.27217.56215.603,029,400
Feb 02, 2022225.91230.61225.32230.02227.942,044,200
Feb 01, 2022229.46229.91223.49225.91223.872,318,800
Jan 31, 2022230.73232.97227.65230.46228.382,622,200
Jan 28, 2022227.66234.46226.02233.45231.342,682,700
Jan 27, 2022231.04232.64224.41227.43225.382,338,800
Jan 26, 2022235.36238.96230.75234.02231.911,761,800
Jan 25, 2022233.91236.12228.01234.74232.621,557,800
Jan 24, 2022233.87236.83228.34236.42234.291,980,300
Jan 21, 2022240.61242.18235.67236.25234.121,782,000
Jan 20, 2022238.40244.68237.74240.39238.221,429,100
Jan 19, 2022240.81244.17238.49238.80236.651,452,300
Jan 18, 2022241.33241.75236.89239.98237.811,445,700
Jan 14, 2022239.62242.35238.89242.17239.981,327,700
Jan 13, 2022237.93242.21237.39240.55238.381,139,000
Jan 12, 2022240.09240.84236.08238.78236.631,352,600
Jan 11, 2022235.73241.19232.60240.14237.971,926,500
Jan 10, 2022234.09236.00230.13233.69231.581,675,100
Jan 07, 2022227.14234.09225.20233.18231.082,049,800
Jan 06, 2022232.82235.15226.08227.54225.492,258,300
Jan 05, 2022234.82239.60233.39236.52234.391,559,300
Jan 04, 2022234.11236.95232.88233.30231.191,614,000
Jan 03, 2022229.49234.40228.65234.20232.091,434,400
Dec 31, 2021231.11232.28229.60229.63227.56923,800
Dec 30, 2021231.47232.89230.59230.75228.67768,200
Dec 29, 2021230.60232.31230.49231.65229.56821,400
Dec 28, 2021227.78230.97227.78230.54228.46864,800
Dec 27, 2021227.59228.67225.91227.86225.80932,300
Dec 23, 2021223.45226.95222.27225.89223.851,286,100
Dec 22, 2021220.00223.14219.93222.33220.321,539,800
Dec 21, 2021216.00221.65216.00220.24218.251,570,600
Dec 20, 2021216.77219.54213.03217.00215.041,843,700
Dec 17, 2021218.65221.09216.07219.62217.644,037,000
Dec 16, 2021216.54220.38216.51218.67216.702,063,700
Dec 15, 2021217.04218.87213.65217.46215.502,513,700
Dec 14, 2021213.38217.85212.86216.62214.672,605,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement