Singapore markets close in 3 hours 43 minutes

Cigna Corporation (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
285.04+3.27 (+1.16%)
At close: 04:00PM EDT
285.49 +0.45 (+0.16%)
After hours: 07:32PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022284.32288.46283.37285.04285.041,690,300
08 Aug 2022282.00283.85280.73281.77281.772,392,000
05 Aug 2022278.56282.66278.28281.77281.772,039,800
04 Aug 2022280.63284.46279.26280.10280.103,654,700
03 Aug 2022272.11273.80271.28271.74271.743,548,800
02 Aug 2022274.95275.03270.77271.44271.441,415,400
01 Aug 2022273.98276.92272.13273.41273.411,434,600
29 Jul 2022273.14277.72272.42275.36275.361,836,900
28 Jul 2022275.41275.75270.59273.22273.221,650,700
27 Jul 2022274.01276.60270.04274.73274.731,120,100
26 Jul 2022274.15275.65272.82274.83274.831,731,400
25 Jul 2022270.25274.92270.25272.63272.631,323,500
22 Jul 2022267.00269.22265.72269.20269.201,787,200
21 Jul 2022264.79267.75263.46266.35266.351,705,900
20 Jul 2022273.68274.18264.29266.72266.721,669,200
19 Jul 2022270.20276.38270.08274.60274.602,084,800
18 Jul 2022274.47274.85267.29268.35268.351,597,100
15 Jul 2022269.02274.38267.29274.11274.111,880,600
14 Jul 2022266.82266.82261.00264.91264.912,260,800
13 Jul 2022276.86279.52273.46273.75273.751,563,400
12 Jul 2022279.17282.33278.37279.35279.352,599,300
11 Jul 2022277.19281.91276.80279.91279.911,550,500
08 Jul 2022275.61281.49274.68279.19279.192,325,200
07 Jul 2022272.05277.45272.05275.78275.785,021,100
06 Jul 2022265.04273.20263.41271.09271.093,259,600
05 Jul 2022264.52265.23256.37264.84264.842,331,900
01 Jul 2022263.76268.95260.65268.03268.031,302,800
30 Jun 2022264.50266.07261.45263.52263.522,029,700
29 Jun 2022268.19269.88264.84267.34267.341,439,600
28 Jun 2022268.46271.40264.76266.21266.211,494,900
27 Jun 2022264.34269.15262.31267.88267.881,637,100
24 Jun 2022261.47265.80255.91265.13265.133,406,200
23 Jun 2022257.29260.28254.92259.68259.681,774,200
22 Jun 2022252.83259.02250.25255.90255.901,506,200
21 Jun 2022249.80254.79244.85252.18252.182,324,600
17 Jun 2022250.17251.82241.54244.52244.523,822,900
16 Jun 2022247.29248.52240.18248.30248.301,904,200
15 Jun 2022247.05249.71243.96247.10247.101,643,400
14 Jun 2022242.15246.37240.11245.71245.712,205,400
13 Jun 2022248.88249.80241.15242.23242.232,242,000
10 Jun 2022253.24256.09251.88253.29253.291,403,000
09 Jun 2022260.20262.54257.45257.58257.581,101,600
08 Jun 2022259.52262.60258.89260.78260.781,235,600
07 Jun 2022257.18262.82255.15262.28262.281,792,300
07 Jun 20221.12 Dividend
06 Jun 2022256.19259.74254.52258.32257.201,615,000
03 Jun 2022262.82263.31253.69253.97252.872,331,300
02 Jun 2022265.21265.21257.59263.43262.291,656,300
01 Jun 2022271.29271.58262.15264.58263.432,622,900
31 May 2022270.22273.58267.33268.29267.133,557,100
27 May 2022268.11272.97266.29272.40271.221,248,100
26 May 2022269.29271.00267.71268.88267.711,695,800
25 May 2022265.35266.54263.44265.75264.601,097,500
24 May 2022264.24266.65261.41264.96263.811,383,100
23 May 2022262.27265.76261.36263.37262.231,092,300
20 May 2022256.76261.87254.42259.49258.361,623,700
19 May 2022255.46259.15253.13256.88255.771,692,000
18 May 2022269.57270.00255.93257.57256.452,537,200
17 May 2022268.57271.71267.51271.35270.171,436,300
16 May 2022265.46269.44262.31266.49265.331,542,700
13 May 2022261.05261.98258.03259.19258.071,520,100
12 May 2022259.43260.73254.27260.03258.901,675,400
11 May 2022260.11267.53259.69260.20259.071,410,700
10 May 2022262.02264.44258.63260.65259.521,612,900
09 May 2022266.80268.47259.72261.41260.282,228,400
06 May 2022255.80267.51255.04266.90265.742,208,100
05 May 2022253.90255.81249.79252.08250.991,628,500
04 May 2022248.14256.71245.90255.67254.561,130,700
03 May 2022246.74250.65246.32247.29246.221,115,900
02 May 2022247.21249.48241.61246.11245.041,497,500
29 Apr 2022252.59253.68246.06246.78245.711,423,800
28 Apr 2022252.90254.74249.76254.24253.14917,600
27 Apr 2022252.67255.25248.64250.77249.681,208,100
26 Apr 2022252.20256.41252.16252.60251.50889,100
25 Apr 2022255.17255.17246.78254.36253.261,402,200
22 Apr 2022263.00263.00254.71255.06253.951,262,100
21 Apr 2022269.14269.97264.35264.61263.461,132,000
20 Apr 2022262.47269.84261.46268.87267.701,463,000
19 Apr 2022260.13262.31258.66261.03259.901,501,700
18 Apr 2022258.10261.53257.80258.96257.841,157,000
14 Apr 2022260.00265.22258.87259.21258.091,381,000
13 Apr 2022255.90259.37254.80258.99257.871,500,600
12 Apr 2022254.37257.45253.41254.82253.721,102,500
11 Apr 2022257.94259.45253.46254.12253.021,172,700
08 Apr 2022256.29259.30254.79257.90256.781,493,000
07 Apr 2022249.48256.17248.66255.13254.021,648,000
06 Apr 2022243.69250.32243.04249.61248.531,372,900
05 Apr 2022240.77248.97240.77245.09244.031,433,100
04 Apr 2022244.95246.19241.36242.26241.211,405,100
01 Apr 2022242.20247.84240.78246.25245.181,584,700
31 Mar 2022243.08244.90239.50239.61238.571,784,200
30 Mar 2022243.88246.07243.14245.83244.76943,400
29 Mar 2022245.43245.55240.14243.34242.281,238,100
28 Mar 2022244.00244.00241.37243.66242.601,470,800
25 Mar 2022242.80243.96241.35243.58242.521,327,300
24 Mar 2022238.97242.92238.50242.10241.051,120,700
23 Mar 2022242.45243.60238.48238.50237.471,530,300
22 Mar 2022244.74246.78243.44243.53242.471,561,600
21 Mar 2022240.48245.99240.17243.51242.451,519,700
18 Mar 2022241.71243.71239.16241.16240.113,473,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...