UK Markets close in 3 hrs 26 mins

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
256.88-0.69 (-0.27%)
At close: 04:00PM EDT
256.88 0.00 (0.00%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 2022255.46259.15253.13256.88256.881,692,000
18 May 2022269.57270.00255.93257.57257.572,537,200
17 May 2022268.57271.71267.51271.35271.351,436,300
16 May 2022265.46269.44262.31266.49266.491,542,700
13 May 2022261.05261.98258.03259.19259.191,520,100
12 May 2022259.43260.73254.27260.03260.031,675,400
11 May 2022260.11267.53259.69260.20260.201,410,700
10 May 2022262.02264.44258.63260.65260.651,612,900
09 May 2022266.80268.47259.72261.41261.412,228,400
06 May 2022255.80267.51255.04266.90266.902,208,100
05 May 2022253.90255.81249.79252.08252.081,628,500
04 May 2022248.14256.71245.90255.67255.671,130,700
03 May 2022246.74250.65246.32247.29247.291,115,900
02 May 2022247.21249.48241.61246.11246.111,497,500
29 Apr 2022252.59253.68246.06246.78246.781,423,800
28 Apr 2022252.90254.74249.76254.24254.24917,600
27 Apr 2022252.67255.25248.64250.77250.771,208,100
26 Apr 2022252.20256.41252.16252.60252.60889,100
25 Apr 2022255.17255.17246.78254.36254.361,402,200
22 Apr 2022263.00263.00254.71255.06255.061,262,100
21 Apr 2022269.14269.97264.35264.61264.611,132,000
20 Apr 2022262.47269.84261.46268.87268.871,463,000
19 Apr 2022260.13262.31258.66261.03261.031,501,700
18 Apr 2022258.10261.53257.80258.96258.961,157,000
14 Apr 2022260.00265.22258.87259.21259.211,381,000
13 Apr 2022255.90259.37254.80258.99258.991,500,600
12 Apr 2022254.37257.45253.41254.82254.821,102,500
11 Apr 2022257.94259.45253.46254.12254.121,172,700
08 Apr 2022256.29259.30254.79257.90257.901,493,000
07 Apr 2022249.48256.17248.66255.13255.131,648,000
06 Apr 2022243.69250.32243.04249.61249.611,372,900
05 Apr 2022240.77248.97240.77245.09245.091,433,100
04 Apr 2022244.95246.19241.36242.26242.261,405,100
01 Apr 2022242.20247.84240.78246.25246.251,584,700
31 Mar 2022243.08244.90239.50239.61239.611,784,200
30 Mar 2022243.88246.07243.14245.83245.83943,400
29 Mar 2022245.43245.55240.14243.34243.341,238,100
28 Mar 2022244.00244.00241.37243.66243.661,470,800
25 Mar 2022242.80243.96241.35243.58243.581,327,300
24 Mar 2022238.97242.92238.50242.10242.101,120,700
23 Mar 2022242.45243.60238.48238.50238.501,530,300
22 Mar 2022244.74246.78243.44243.53243.531,561,600
21 Mar 2022240.48245.99240.17243.51243.511,519,700
18 Mar 2022241.71243.71239.16241.16241.163,473,700
17 Mar 2022234.89242.88234.89242.39242.392,136,500
16 Mar 2022234.50238.20233.30237.50237.501,536,100
15 Mar 2022228.21234.25227.94233.08233.081,683,900
14 Mar 2022229.57229.57224.22226.20226.201,984,000
11 Mar 2022231.00232.00226.44226.86226.861,757,100
10 Mar 2022229.02230.04225.49229.46229.462,156,200
09 Mar 2022233.13233.69230.11231.26231.261,298,100
08 Mar 2022235.08236.72229.00229.10229.101,816,100
07 Mar 2022241.13241.94236.86237.85237.851,733,900
04 Mar 2022234.32241.94232.48241.63241.631,345,600
03 Mar 2022241.21241.99236.12237.81237.811,285,600
02 Mar 2022239.00241.95237.87240.51240.511,462,200
01 Mar 2022237.09239.35233.60237.10237.101,546,300
28 Feb 2022228.70239.13228.11237.78237.783,367,700
25 Feb 2022225.51234.12225.15232.84232.841,863,600
24 Feb 2022220.94224.88218.52224.43224.433,009,900
23 Feb 2022228.58229.18224.86225.09225.091,596,100
22 Feb 2022227.35229.34225.40227.73227.731,598,300
18 Feb 2022226.99230.80225.05228.65228.651,339,800
17 Feb 2022227.49229.87226.12227.11227.111,222,800
16 Feb 2022227.81229.92227.06229.00229.001,241,900
15 Feb 2022226.93229.74226.16228.41228.411,683,400
14 Feb 2022228.71229.16223.54225.24225.241,472,000
11 Feb 2022230.00233.44226.78227.50227.501,215,500
10 Feb 2022230.06235.50229.30230.27230.271,358,000
09 Feb 2022232.73233.90230.44232.38232.381,112,600
08 Feb 2022226.57232.41224.56231.77231.771,613,900
07 Feb 2022218.16226.60218.01224.48224.481,473,200
04 Feb 2022213.34223.04213.16221.37221.372,036,700
03 Feb 2022225.00225.00217.27217.56217.563,029,400
02 Feb 2022225.91230.61225.32230.02230.022,044,200
01 Feb 2022229.46229.91223.49225.91225.912,318,800
31 Jan 2022230.73232.97227.65230.46230.462,622,200
28 Jan 2022227.66234.46226.02233.45233.452,682,700
27 Jan 2022231.04232.64224.41227.43227.432,338,800
26 Jan 2022235.36238.96230.75234.02234.021,761,800
25 Jan 2022233.91236.12228.01234.74234.741,557,800
24 Jan 2022233.87236.83228.34236.42236.421,980,300
21 Jan 2022240.61242.18235.67236.25236.251,782,000
20 Jan 2022238.40244.68237.74240.39240.391,429,100
19 Jan 2022240.81244.17238.49238.80238.801,452,300
18 Jan 2022241.33241.75236.89239.98239.981,445,700
14 Jan 2022239.62242.35238.89242.17242.171,327,700
13 Jan 2022237.93242.21237.39240.55240.551,139,000
12 Jan 2022240.09240.84236.08238.78238.781,352,600
11 Jan 2022235.73241.19232.60240.14240.141,926,500
10 Jan 2022234.09236.00230.13233.69233.691,675,100
07 Jan 2022227.14234.09225.20233.18233.182,049,800
06 Jan 2022232.82235.15226.08227.54227.542,258,300
05 Jan 2022234.82239.60233.39236.52236.521,559,300
04 Jan 2022234.11236.95232.88233.30233.301,614,000
03 Jan 2022229.49234.40228.65234.20234.201,434,400
31 Dec 2021231.11232.28229.60229.63229.63923,800
30 Dec 2021231.47232.89230.59230.75230.75768,200
29 Dec 2021230.60232.31230.49231.65231.65821,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...