Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 16 minutes

S&P Futures
4,253.25
-27.75(-0.65%)
Dow Futures
33,515.00
-203.00(-0.60%)
Nasdaq Futures
13,518.50
-59.25(-0.44%)
Russell 2000 Futures
2,000.90
-16.00(-0.79%)
Crude Oil
87.52
-4.57(-4.96%)
Gold
1,792.70
-22.80(-1.26%)

Advertisement

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

290.92

+4.92

(+1.72%)

At close: 04:00PM EDT

291.00

+0.08

(+0.03%)

Pre-Market:

08:01AM EDT

Advertisement

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 05, 2022	253.90	255.81	249.79	252.08	250.99	1,628,500
May 04, 2022	248.14	256.71	245.90	255.67	254.56	1,130,700
May 03, 2022	246.74	250.65	246.32	247.29	246.22	1,115,900
May 02, 2022	247.21	249.48	241.61	246.11	245.04	1,497,500
Apr 29, 2022	252.59	253.68	246.06	246.78	245.71	1,423,800
Apr 28, 2022	252.90	254.74	249.76	254.24	253.14	917,600
Apr 27, 2022	252.67	255.25	248.64	250.77	249.68	1,208,100
Apr 26, 2022	252.20	256.41	252.16	252.60	251.50	889,100
Apr 25, 2022	255.17	255.17	246.78	254.36	253.26	1,402,200
Apr 22, 2022	263.00	263.00	254.71	255.06	253.95	1,262,100
Apr 21, 2022	269.14	269.97	264.35	264.61	263.46	1,132,000
Apr 20, 2022	262.47	269.84	261.46	268.87	267.70	1,463,000
Apr 19, 2022	260.13	262.31	258.66	261.03	259.90	1,501,700
Apr 18, 2022	258.10	261.53	257.80	258.96	257.84	1,157,000
Apr 14, 2022	260.00	265.22	258.87	259.21	258.09	1,381,000
Apr 13, 2022	255.90	259.37	254.80	258.99	257.87	1,500,600
Apr 12, 2022	254.37	257.45	253.41	254.82	253.72	1,102,500
Apr 11, 2022	257.94	259.45	253.46	254.12	253.02	1,172,700
Apr 08, 2022	256.29	259.30	254.79	257.90	256.78	1,493,000
Apr 07, 2022	249.48	256.17	248.66	255.13	254.02	1,648,000
Apr 06, 2022	243.69	250.32	243.04	249.61	248.53	1,372,900
Apr 05, 2022	240.77	248.97	240.77	245.09	244.03	1,433,100
Apr 04, 2022	244.95	246.19	241.36	242.26	241.21	1,405,100
Apr 01, 2022	242.20	247.84	240.78	246.25	245.18	1,584,700
Mar 31, 2022	243.08	244.90	239.50	239.61	238.57	1,784,200
Mar 30, 2022	243.88	246.07	243.14	245.83	244.76	943,400
Mar 29, 2022	245.43	245.55	240.14	243.34	242.28	1,238,100
Mar 28, 2022	244.00	244.00	241.37	243.66	242.60	1,470,800
Mar 25, 2022	242.80	243.96	241.35	243.58	242.52	1,327,300
Mar 24, 2022	238.97	242.92	238.50	242.10	241.05	1,120,700
Mar 23, 2022	242.45	243.60	238.48	238.50	237.47	1,530,300
Mar 22, 2022	244.74	246.78	243.44	243.53	242.47	1,561,600
Mar 21, 2022	240.48	245.99	240.17	243.51	242.45	1,519,700
Mar 18, 2022	241.71	243.71	239.16	241.16	240.11	3,473,700
Mar 17, 2022	234.89	242.88	234.89	242.39	241.34	2,136,500
Mar 16, 2022	234.50	238.20	233.30	237.50	236.47	1,536,100
Mar 15, 2022	228.21	234.25	227.94	233.08	232.07	1,683,900
Mar 14, 2022	229.57	229.57	224.22	226.20	225.22	1,984,000
Mar 11, 2022	231.00	232.00	226.44	226.86	225.88	1,757,100
Mar 10, 2022	229.02	230.04	225.49	229.46	228.47	2,156,200
Mar 09, 2022	233.13	233.69	230.11	231.26	230.26	1,298,100
Mar 08, 2022	235.08	236.72	229.00	229.10	228.11	1,816,100
Mar 08, 2022	1.12 Dividend
Mar 07, 2022	241.13	241.94	236.86	237.85	235.70	1,733,900
Mar 04, 2022	234.32	241.94	232.48	241.63	239.45	1,345,600
Mar 03, 2022	241.21	241.99	236.12	237.81	235.66	1,285,600
Mar 02, 2022	239.00	241.95	237.87	240.51	238.34	1,462,200
Mar 01, 2022	237.09	239.35	233.60	237.10	234.96	1,546,300
Feb 28, 2022	228.70	239.13	228.11	237.78	235.63	3,367,700
Feb 25, 2022	225.51	234.12	225.15	232.84	230.74	1,863,600
Feb 24, 2022	220.94	224.88	218.52	224.43	222.40	3,009,900
Feb 23, 2022	228.58	229.18	224.86	225.09	223.06	1,596,100
Feb 22, 2022	227.35	229.34	225.40	227.73	225.67	1,598,300
Feb 18, 2022	226.99	230.80	225.05	228.65	226.59	1,339,800
Feb 17, 2022	227.49	229.87	226.12	227.11	225.06	1,222,800
Feb 16, 2022	227.81	229.92	227.06	229.00	226.93	1,241,900
Feb 15, 2022	226.93	229.74	226.16	228.41	226.35	1,683,400
Feb 14, 2022	228.71	229.16	223.54	225.24	223.21	1,472,000
Feb 11, 2022	230.00	233.44	226.78	227.50	225.45	1,215,500
Feb 10, 2022	230.06	235.50	229.30	230.27	228.19	1,358,000
Feb 09, 2022	232.73	233.90	230.44	232.38	230.28	1,112,600
Feb 08, 2022	226.57	232.41	224.56	231.77	229.68	1,613,900
Feb 07, 2022	218.16	226.60	218.01	224.48	222.45	1,473,200
Feb 04, 2022	213.34	223.04	213.16	221.37	219.37	2,036,700
Feb 03, 2022	225.00	225.00	217.27	217.56	215.60	3,029,400
Feb 02, 2022	225.91	230.61	225.32	230.02	227.94	2,044,200
Feb 01, 2022	229.46	229.91	223.49	225.91	223.87	2,318,800
Jan 31, 2022	230.73	232.97	227.65	230.46	228.38	2,622,200
Jan 28, 2022	227.66	234.46	226.02	233.45	231.34	2,682,700
Jan 27, 2022	231.04	232.64	224.41	227.43	225.38	2,338,800
Jan 26, 2022	235.36	238.96	230.75	234.02	231.91	1,761,800
Jan 25, 2022	233.91	236.12	228.01	234.74	232.62	1,557,800
Jan 24, 2022	233.87	236.83	228.34	236.42	234.29	1,980,300
Jan 21, 2022	240.61	242.18	235.67	236.25	234.12	1,782,000
Jan 20, 2022	238.40	244.68	237.74	240.39	238.22	1,429,100
Jan 19, 2022	240.81	244.17	238.49	238.80	236.65	1,452,300
Jan 18, 2022	241.33	241.75	236.89	239.98	237.81	1,445,700
Jan 14, 2022	239.62	242.35	238.89	242.17	239.98	1,327,700
Jan 13, 2022	237.93	242.21	237.39	240.55	238.38	1,139,000
Jan 12, 2022	240.09	240.84	236.08	238.78	236.63	1,352,600
Jan 11, 2022	235.73	241.19	232.60	240.14	237.97	1,926,500
Jan 10, 2022	234.09	236.00	230.13	233.69	231.58	1,675,100
Jan 07, 2022	227.14	234.09	225.20	233.18	231.08	2,049,800
Jan 06, 2022	232.82	235.15	226.08	227.54	225.49	2,258,300
Jan 05, 2022	234.82	239.60	233.39	236.52	234.39	1,559,300
Jan 04, 2022	234.11	236.95	232.88	233.30	231.19	1,614,000
Jan 03, 2022	229.49	234.40	228.65	234.20	232.09	1,434,400
Dec 31, 2021	231.11	232.28	229.60	229.63	227.56	923,800
Dec 30, 2021	231.47	232.89	230.59	230.75	228.67	768,200
Dec 29, 2021	230.60	232.31	230.49	231.65	229.56	821,400
Dec 28, 2021	227.78	230.97	227.78	230.54	228.46	864,800
Dec 27, 2021	227.59	228.67	225.91	227.86	225.80	932,300
Dec 23, 2021	223.45	226.95	222.27	225.89	223.85	1,286,100
Dec 22, 2021	220.00	223.14	219.93	222.33	220.32	1,539,800
Dec 21, 2021	216.00	221.65	216.00	220.24	218.25	1,570,600
Dec 20, 2021	216.77	219.54	213.03	217.00	215.04	1,843,700
Dec 17, 2021	218.65	221.09	216.07	219.62	217.64	4,037,000
Dec 16, 2021	216.54	220.38	216.51	218.67	216.70	2,063,700
Dec 15, 2021	217.04	218.87	213.65	217.46	215.50	2,513,700
Dec 14, 2021	213.38	217.85	212.86	216.62	214.67	2,605,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,253.25-27.75(-0.65%)

Dow Futures33,515.00-203.00(-0.60%)

Nasdaq Futures13,518.50-59.25(-0.44%)

Russell 2000 Futures2,000.90-16.00(-0.79%)

Crude Oil87.52-4.57(-4.96%)

Gold1,792.70-22.80(-1.26%)

Cigna Corporation (CI)

S&P Futures
4,253.25
-27.75(-0.65%)

Dow Futures
33,515.00
-203.00(-0.60%)

Nasdaq Futures
13,518.50
-59.25(-0.44%)

Russell 2000 Futures
2,000.90
-16.00(-0.79%)

Crude Oil
87.52
-4.57(-4.96%)

Gold
1,792.70
-22.80(-1.26%)