UK markets closed

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
334.79+1.23 (+0.37%)
At close: 04:00PM EDT
334.70 -0.09 (-0.03%)
After hours: 06:18PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024333.56335.61330.53334.79334.79820,200
11 Jul 2024327.01333.84327.01333.56333.561,144,000
10 Jul 2024329.51332.81323.27329.91329.911,982,000
09 Jul 2024322.20328.69319.67328.37328.371,379,400
08 Jul 2024320.09324.02318.02323.78323.781,753,500
05 Jul 2024324.53325.01316.55319.12319.121,612,000
03 Jul 2024327.42327.89321.69325.43325.43900,700
02 Jul 2024326.96327.33324.22325.91325.911,056,400
01 Jul 2024330.58335.00325.83326.27326.271,386,200
28 Jun 2024339.50340.00328.26330.57330.572,645,300
27 Jun 2024336.95336.95331.41334.15334.151,300,700
26 Jun 2024338.59338.59332.91337.58337.581,491,600
25 Jun 2024343.98344.37337.31338.80338.801,268,100
24 Jun 2024342.16345.96340.11343.14343.141,276,100
21 Jun 2024334.83340.00334.61339.98339.984,076,100
20 Jun 2024334.80338.15331.35337.88337.881,692,600
18 Jun 2024335.56337.55333.45334.80334.801,206,200
17 Jun 2024331.38334.11329.28333.90333.901,157,000
14 Jun 2024332.49334.81328.61333.29333.29907,500
13 Jun 2024334.38337.63329.50334.15334.151,177,600
12 Jun 2024338.08339.00333.94336.05336.051,249,600
11 Jun 2024337.81339.67335.77337.94337.94896,500
10 Jun 2024337.51339.56336.20338.65338.651,002,700
07 Jun 2024338.44341.40336.92338.10338.101,208,100
06 Jun 2024334.14339.49333.43337.91337.911,632,300
05 Jun 2024337.62338.58329.52334.18334.181,552,000
04 Jun 2024338.25338.25331.27337.06337.061,654,900
04 Jun 20241.4 Dividend
03 Jun 2024340.61344.73339.22341.49340.091,500,500
31 May 2024332.98344.67331.53344.62343.213,915,500
30 May 2024331.54334.70330.63331.00329.643,686,500
29 May 2024331.32334.32329.31332.92331.562,930,700
28 May 2024332.87335.65331.62333.21331.841,445,800
24 May 2024338.92338.92331.05332.61331.251,311,600
23 May 2024335.72339.43335.48337.83336.451,510,900
22 May 2024335.43337.38334.17336.47335.09968,800
21 May 2024334.99338.81333.96336.38335.001,175,800
20 May 2024338.55338.60332.23333.37332.001,306,700
17 May 2024338.71339.36334.23338.71337.322,010,200
16 May 2024343.91344.80338.16339.26337.872,275,000
15 May 2024345.00345.62342.08343.28341.872,244,500
14 May 2024348.47351.15345.65346.42345.001,853,000
13 May 2024347.70349.97346.84349.14347.711,361,100
10 May 2024351.60352.02347.35348.39346.961,675,300
09 May 2024347.60351.30346.47350.97349.531,388,800
08 May 2024348.59348.79345.44347.35345.931,355,200
07 May 2024343.50347.06343.20346.70345.281,567,900
06 May 2024342.46344.38339.45342.41341.011,339,300
03 May 2024342.29343.65334.72341.50340.102,413,500
02 May 2024360.00361.71342.68344.50343.093,108,800
01 May 2024349.97359.36348.43357.18355.721,904,100
30 Apr 2024356.59357.95355.70357.04355.581,216,200
29 Apr 2024354.02358.23354.02356.44354.981,073,600
26 Apr 2024352.50355.15351.42354.47353.02830,500
25 Apr 2024352.56355.86352.37354.51353.06922,200
24 Apr 2024351.04353.99350.06352.28350.841,120,800
23 Apr 2024354.00357.21351.89352.65351.201,188,500
22 Apr 2024352.75356.39352.65353.18351.731,404,000
19 Apr 2024351.28352.80348.02352.39350.951,305,100
18 Apr 2024349.71353.38347.00348.78347.351,621,700
17 Apr 2024346.86349.93345.78346.08344.661,426,500
16 Apr 2024356.13356.13346.44346.85345.431,799,900
15 Apr 2024354.12355.12347.46348.90347.471,357,000
12 Apr 2024351.78353.33348.50349.84348.411,442,000
11 Apr 2024357.39358.34352.65353.08351.631,081,100
10 Apr 2024356.25359.72355.51357.84356.371,005,700
09 Apr 2024359.47360.46356.38357.48356.011,129,200
08 Apr 2024360.89361.87357.34357.98356.511,612,500
05 Apr 2024360.84364.26359.37362.45360.96992,500
04 Apr 2024364.11364.14359.83360.37358.891,147,900
03 Apr 2024364.37364.52360.33361.07359.591,567,500
02 Apr 2024359.95364.65359.09363.09361.602,054,800
01 Apr 2024362.69364.35359.93364.08362.591,036,800
28 Mar 2024363.95365.71363.15363.19361.701,162,700
27 Mar 2024359.99364.71359.45363.34361.851,467,500
26 Mar 2024355.04359.83354.54357.73356.261,205,100
25 Mar 2024353.08355.81352.30355.55354.091,034,000
22 Mar 2024353.67355.77351.33351.78350.341,102,300
21 Mar 2024354.11355.35352.71353.72352.271,290,800
20 Mar 2024351.55354.78351.08353.83352.381,049,400
19 Mar 2024353.98354.43351.31352.37350.931,134,600
18 Mar 2024350.51354.16349.93352.63351.181,499,100
15 Mar 2024346.03353.10345.85352.05350.613,818,800
14 Mar 2024348.51350.22347.39349.51348.081,527,700
13 Mar 2024345.80349.13344.44348.72347.291,584,200
12 Mar 2024342.08345.05341.00343.94342.531,313,500
11 Mar 2024340.87344.43339.62342.27340.871,326,500
08 Mar 2024342.03345.85340.86341.79340.391,485,100
07 Mar 2024343.76347.99338.73342.74341.332,072,700
06 Mar 2024333.43340.84333.43339.82338.432,449,800
05 Mar 2024336.21336.97332.01332.73331.371,468,200
05 Mar 20241.4 Dividend
04 Mar 2024332.62338.74331.78336.80334.021,294,100
01 Mar 2024336.00336.00330.71332.96330.221,473,100
29 Feb 2024335.06336.72331.02336.14333.372,185,000
28 Feb 2024340.44340.44332.51335.13332.371,981,200
27 Feb 2024342.00345.24340.55340.74337.931,697,100
26 Feb 2024344.74347.14342.14342.31339.492,311,200
23 Feb 2024343.16345.66341.38344.24341.40998,800
22 Feb 2024344.06344.19341.21342.16339.341,373,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...