CI - Cigna Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 2018172.44173.74172.43173.09173.09700,400
Jul 12, 2018172.08173.85171.10172.96172.962,201,700
Jul 11, 2018173.08173.45171.70171.79171.791,474,900
Jul 10, 2018173.68174.11172.59173.45173.45968,200
Jul 09, 2018172.53174.05172.30173.22173.221,151,500
Jul 06, 2018172.00172.52171.16172.10172.10783,900
Jul 05, 2018171.17172.30170.25171.98171.981,234,200
Jul 03, 2018169.29170.37168.86170.25170.25941,500
Jul 02, 2018169.47169.47166.88169.03169.031,396,900
Jun 29, 2018170.40171.06169.90169.95169.951,905,900
Jun 28, 2018169.98170.00163.97169.76169.764,021,700
Jun 27, 2018172.12174.98172.00172.81172.811,823,500
Jun 26, 2018173.69174.23172.80172.95172.951,506,000
Jun 25, 2018174.06175.99172.35173.85173.851,813,900
Jun 22, 2018175.45176.06173.92174.08174.081,867,400
Jun 21, 2018175.28176.09172.64175.00175.001,976,600
Jun 20, 2018173.79176.04173.79175.72175.721,420,500
Jun 19, 2018173.10174.40172.92173.36173.362,344,200
Jun 18, 2018174.54175.34173.14173.93173.931,585,500
Jun 15, 2018175.66177.00174.80175.05175.053,593,500
Jun 14, 2018176.93177.45174.55175.33175.332,237,100
Jun 13, 2018179.50179.50174.63176.18176.183,729,600
Jun 12, 2018180.58181.62178.52178.82178.821,500,300
Jun 11, 2018178.41182.10177.99180.95180.951,912,900
Jun 08, 2018177.05178.04176.09177.81177.811,667,200
Jun 07, 2018175.23177.89175.05177.11177.111,460,800
Jun 06, 2018174.00175.81172.50174.93174.932,680,500
Jun 05, 2018171.24172.67170.01170.83170.831,308,700
Jun 04, 2018171.24171.64170.46171.00171.001,011,400
Jun 01, 2018170.21171.09169.40170.82170.821,162,000
May 31, 2018173.69173.69169.11169.37169.372,019,500
May 30, 2018172.60173.97171.34173.32173.321,390,300
May 29, 2018174.81175.00171.71172.58172.581,446,500
May 25, 2018175.98176.98175.04175.90175.901,292,200
May 24, 2018177.35177.38174.78175.85175.851,308,500
May 23, 2018176.70177.38175.15177.09177.091,082,700
May 22, 2018177.66178.35177.05177.24177.241,262,400
May 21, 2018179.00179.29176.85177.45177.451,357,100
May 18, 2018178.86179.58177.98178.07178.071,064,600
May 17, 2018177.65179.99176.69178.91178.911,592,700
May 16, 2018176.16177.35174.88177.15177.151,489,400
May 15, 2018177.18177.43175.14176.06176.061,374,400
May 14, 2018174.47177.60173.77177.54177.542,797,800
May 11, 2018170.50174.27169.67173.73173.732,322,900
May 10, 2018168.01172.11167.67171.06171.061,948,700
May 09, 2018170.57170.78168.79169.58169.582,827,300
May 08, 2018172.25172.25169.76170.70170.701,814,600
May 07, 2018171.50172.67168.35172.59172.592,504,500
May 04, 2018172.75173.46170.19171.17171.171,854,700
May 03, 2018172.73174.00166.25172.88172.883,118,500
May 02, 2018170.63173.61169.41172.36172.362,184,400
May 01, 2018172.01172.97170.80171.07171.071,949,400
Apr 30, 2018174.00174.75171.77171.82171.821,494,700
Apr 27, 2018172.23174.98172.18173.95173.951,490,600
Apr 26, 2018171.64173.05170.70172.15172.151,249,800
Apr 25, 2018171.68172.38168.86171.70171.701,380,200
Apr 24, 2018172.44173.44170.24171.29171.292,020,900
Apr 23, 2018170.40173.86170.25172.35172.352,376,200
Apr 20, 2018172.08172.55169.63169.94169.942,986,800
Apr 19, 2018174.56174.62171.47171.73171.732,026,700
Apr 18, 2018174.60175.85173.79175.21175.211,566,200
Apr 17, 2018176.82177.81174.28174.38174.382,260,000
Apr 16, 2018172.22175.70171.72175.08175.082,200,000
Apr 13, 2018171.67172.53170.76171.65171.652,611,000
Apr 12, 2018169.75171.21168.74170.56170.563,035,600
Apr 11, 2018168.66169.88168.16169.00169.001,733,900
Apr 10, 2018169.73170.80167.60169.85169.851,759,700
Apr 09, 2018168.71169.90167.79167.94167.941,475,900
Apr 06, 2018168.28169.87166.73167.82167.821,625,300
Apr 05, 2018169.67169.98167.88169.03169.031,434,700
Apr 04, 2018165.55169.61165.50168.79168.792,533,900
Apr 03, 2018165.25168.60165.25167.85167.851,697,600
Apr 02, 2018168.85169.40163.80164.65164.652,757,000
Mar 29, 2018168.86169.39167.02167.74167.742,736,100
Mar 28, 2018166.25169.64165.50168.32168.323,036,700
Mar 27, 2018169.12170.13164.28165.54165.544,070,200
Mar 26, 2018165.01168.87164.11168.68168.683,101,200
Mar 23, 2018165.82166.84164.00164.00164.003,333,400
Mar 22, 2018166.09167.45164.82165.34165.344,238,100
Mar 21, 2018165.61169.56164.31167.05167.055,671,900
Mar 20, 2018166.93167.26164.36165.00165.003,868,100
Mar 19, 2018168.38169.02165.47166.44166.443,804,300
Mar 16, 2018167.80169.17166.77168.67168.673,912,400
Mar 15, 2018167.71169.58166.77166.90166.904,285,800
Mar 14, 2018164.72167.62163.60166.88166.884,874,000
Mar 13, 2018167.52168.00163.02164.39164.397,182,900
Mar 12, 2018173.57173.60167.05167.31167.318,525,200
Mar 09, 2018173.10174.69172.06173.36173.366,222,900
Mar 09, 20180.04 Dividend
Mar 08, 2018182.21182.57171.06172.00171.9617,357,000
Mar 07, 2018192.50194.43192.03194.25194.201,276,600
Mar 06, 2018192.81194.31190.96194.13194.081,067,000
Mar 05, 2018191.84193.27189.64192.34192.30951,700
Mar 02, 2018192.79193.69191.18193.06193.02884,600
Mar 01, 2018195.41196.13191.69193.42193.381,735,900
Feb 28, 2018196.71198.83195.87195.89195.842,302,400
Feb 27, 2018196.17199.09195.59196.85196.801,224,900
Feb 26, 2018195.28196.83194.11195.88195.83973,300
Feb 23, 2018193.20194.88192.05194.79194.741,116,800
Feb 22, 2018192.80194.90191.17191.90191.861,105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...