Singapore markets closed

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
268.03+4.51 (+1.71%)
At close: 04:00PM EDT
268.03 0.00 (0.00%)
After hours: 04:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
17 Mar 2022234.89242.88234.89242.39241.342,136,500
16 Mar 2022234.50238.20233.30237.50236.471,536,100
15 Mar 2022228.21234.25227.94233.08232.071,683,900
14 Mar 2022229.57229.57224.22226.20225.221,984,000
11 Mar 2022231.00232.00226.44226.86225.881,757,100
10 Mar 2022229.02230.04225.49229.46228.472,156,200
09 Mar 2022233.13233.69230.11231.26230.261,298,100
08 Mar 2022235.08236.72229.00229.10228.111,816,100
08 Mar 20221.12 Dividend
07 Mar 2022241.13241.94236.86237.85235.701,733,900
04 Mar 2022234.32241.94232.48241.63239.451,345,600
03 Mar 2022241.21241.99236.12237.81235.661,285,600
02 Mar 2022239.00241.95237.87240.51238.341,462,200
01 Mar 2022237.09239.35233.60237.10234.961,546,300
28 Feb 2022228.70239.13228.11237.78235.633,367,700
25 Feb 2022225.51234.12225.15232.84230.741,863,600
24 Feb 2022220.94224.88218.52224.43222.403,009,900
23 Feb 2022228.58229.18224.86225.09223.061,596,100
22 Feb 2022227.35229.34225.40227.73225.671,598,300
18 Feb 2022226.99230.80225.05228.65226.591,339,800
17 Feb 2022227.49229.87226.12227.11225.061,222,800
16 Feb 2022227.81229.92227.06229.00226.931,241,900
15 Feb 2022226.93229.74226.16228.41226.351,683,400
14 Feb 2022228.71229.16223.54225.24223.211,472,000
11 Feb 2022230.00233.44226.78227.50225.451,215,500
10 Feb 2022230.06235.50229.30230.27228.191,358,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...